Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.12 +0.60 (+2.92%)

Streaming Delayed Price Updated: 12:14 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.67	15.69	15.55	15.56	120,110	-0.13(-0.85%)
Jul 28, 2006	15.65	15.75	15.57	15.70	126,512	+0.08(+0.53%)
Jul 27, 2006	15.77	15.88	15.58	15.62	202,830	+0.06(+0.40%)
Jul 26, 2006	15.40	15.62	15.37	15.55	46,866	+0.05(+0.35%)
Jul 25, 2006	15.48	15.50	15.36	15.50	91,171	-0.12(-0.75%)
Jul 24, 2006	15.45	15.62	15.45	15.62	49,939	+0.21(+1.34%)
Jul 21, 2006	15.47	15.49	15.39	15.41	52,244	+0.17(+1.13%)
Jul 20, 2006	15.22	15.35	15.21	15.24	42,256	+0.03(+0.18%)
Jul 19, 2006	14.77	15.28	14.76	15.21	123,183	+0.38(+2.55%)
Jul 18, 2006	14.87	14.87	14.74	14.83	57,110	+0.09(+0.61%)
Jul 17, 2006	14.78	14.87	14.72	14.74	60,439	-0.25(-1.64%)
Jul 14, 2006	15.13	15.15	14.90	14.99	89,378	+0.03(+0.18%)
Jul 13, 2006	14.93	14.99	14.87	14.96	99,110	-0.16(-1.06%)
Jul 12, 2006	14.93	15.20	14.93	15.12	95,524	+0.25(+1.71%)
Jul 11, 2006	14.76	14.87	14.66	14.87	72,219	+0.07(+0.47%)
Jul 10, 2006	14.76	14.91	14.72	14.80	36,622	-0.00(-0.03%)
Jul 07, 2006	14.81	14.92	14.76	14.80	75,036	-0.12(-0.81%)
Jul 06, 2006	14.81	14.94	14.80	14.92	73,756	+0.16(+1.06%)
Jul 05, 2006	14.79	14.84	14.71	14.76	93,988	-0.19(-1.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.