Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	16.97	17.02	16.87	16.88	66,585	-0.19(-1.12%)
Sep 28, 2006	17.12	17.12	16.97	17.07	74,268	-0.02(-0.11%)
Sep 27, 2006	17.03	17.19	17.03	17.09	81,695	+0.10(+0.60%)
Sep 26, 2006	17.00	17.03	16.93	16.99	62,488	-0.02(-0.11%)
Sep 25, 2006	17.00	17.04	16.85	17.01	49,170	+0.14(+0.83%)
Sep 22, 2006	16.94	16.96	16.81	16.86	62,232	-0.06(-0.35%)
Sep 21, 2006	16.83	16.96	16.78	16.92	92,963	+0.13(+0.77%)
Sep 20, 2006	16.73	16.84	16.73	16.79	79,134	+0.16(+0.99%)
Sep 19, 2006	16.75	16.81	16.55	16.63	63,000	-0.05(-0.30%)
Sep 18, 2006	16.67	16.68	16.58	16.68	89,634	-0.16(-0.97%)
Sep 15, 2006	16.82	16.85	16.77	16.85	90,146	+0.16(+0.98%)
Sep 14, 2006	16.71	16.77	16.65	16.68	92,707	-0.06(-0.37%)
Sep 13, 2006	16.64	16.75	16.64	16.74	61,975	+0.10(+0.61%)
Sep 12, 2006	16.51	16.66	16.50	16.64	89,378	+0.11(+0.64%)
Sep 11, 2006	16.43	16.57	16.40	16.54	64,793	+0.01(+0.07%)
Sep 08, 2006	16.47	16.54	16.42	16.52	40,207	+0.04(+0.24%)
Sep 07, 2006	16.38	16.55	16.38	16.49	100,902	-0.30(-1.77%)
Sep 06, 2006	16.79	16.81	16.72	16.78	168,000	-0.37(-2.18%)
Sep 05, 2006	17.17	17.17	17.04	17.16	57,366	-0.04(-0.23%)

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.