Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	20.74	20.83	20.61	20.73	157,949	-0.13(-0.62%)
Sep 27, 2007	20.80	20.88	20.74	20.86	262,652	+0.43(+2.08%)
Sep 26, 2007	20.49	20.52	20.41	20.43	202,237	-0.12(-0.59%)
Sep 25, 2007	20.54	20.61	20.43	20.55	114,174	-0.11(-0.55%)
Sep 24, 2007	20.67	20.77	20.54	20.66	156,669	-0.22(-1.05%)
Sep 21, 2007	20.66	20.90	20.56	20.88	284,156	+0.74(+3.69%)
Sep 20, 2007	20.22	20.38	20.13	20.14	323,579	-0.04(-0.21%)
Sep 19, 2007	20.38	20.38	20.18	20.18	298,492	-0.40(-1.95%)
Sep 18, 2007	20.26	20.67	20.13	20.59	372,731	+0.20(+0.96%)
Sep 17, 2007	20.35	20.45	20.29	20.39	630,519	+0.27(+1.36%)
Sep 14, 2007	20.03	20.19	19.97	20.12	122,110	+0.04(+0.17%)
Sep 13, 2007	20.11	20.23	20.02	20.08	139,518	-0.23(-1.13%)
Sep 12, 2007	20.18	20.38	20.16	20.31	223,997	+0.51(+2.56%)
Sep 11, 2007	19.62	19.81	19.54	19.80	726,006	+0.19(+0.96%)
Sep 10, 2007	19.56	19.69	19.42	19.62	316,667	+0.23(+1.17%)
Sep 07, 2007	19.30	19.47	19.30	19.39	185,597	+0.29(+1.49%)
Sep 06, 2007	19.01	19.14	18.87	19.11	137,470	+0.00(+0.02%)
Sep 05, 2007	19.29	19.32	19.05	19.10	142,078	-0.09(-0.49%)

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.