Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.45 -0.48 (-2.18%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	16.98	17.03	16.88	16.88	66,559	-0.19(-1.12%)
Sep 28, 2006	17.13	17.13	16.98	17.07	74,239	-0.02(-0.11%)
Sep 27, 2006	17.04	17.20	17.04	17.09	81,662	+0.10(+0.60%)
Sep 26, 2006	17.00	17.04	16.94	16.99	62,463	-0.02(-0.11%)
Sep 25, 2006	17.00	17.05	16.86	17.01	49,151	+0.14(+0.83%)
Sep 22, 2006	16.95	16.97	16.82	16.87	62,207	-0.06(-0.35%)
Sep 21, 2006	16.84	16.97	16.79	16.93	92,926	+0.13(+0.77%)
Sep 20, 2006	16.73	16.85	16.73	16.80	79,102	+0.16(+0.99%)
Sep 19, 2006	16.76	16.82	16.55	16.64	62,975	-0.05(-0.30%)
Sep 18, 2006	16.68	16.69	16.59	16.69	89,598	-0.16(-0.97%)
Sep 15, 2006	16.82	16.86	16.77	16.85	90,110	+0.16(+0.98%)
Sep 14, 2006	16.72	16.78	16.66	16.69	92,670	-0.06(-0.37%)
Sep 13, 2006	16.65	16.76	16.64	16.75	61,951	+0.10(+0.61%)
Sep 12, 2006	16.51	16.66	16.51	16.65	89,342	+0.11(+0.64%)
Sep 11, 2006	16.44	16.58	16.41	16.54	64,767	+0.01(+0.07%)
Sep 08, 2006	16.47	16.55	16.42	16.53	40,191	+0.04(+0.24%)
Sep 07, 2006	16.39	16.56	16.39	16.49	100,862	-0.30(-1.77%)
Sep 06, 2006	16.80	16.82	16.72	16.79	167,933	-0.37(-2.18%)
Sep 05, 2006	17.18	17.18	17.04	17.16	57,343	-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.