Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.88 +0.20 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.03	12.06	11.81	12.00	312,217	+0.16(+1.33%)
Feb 25, 2005	11.79	11.92	11.75	11.84	84,517	-0.18(-1.51%)
Feb 24, 2005	11.89	12.02	11.73	12.02	169,780	+0.65(+5.70%)
Feb 23, 2005	11.39	11.45	11.32	11.37	54,936	-0.05(-0.42%)
Feb 22, 2005	11.46	11.53	11.41	11.42	213,282	-0.02(-0.14%)
Feb 18, 2005	11.42	11.49	11.34	11.44	36,292	+0.09(+0.78%)
Feb 17, 2005	11.44	11.44	11.26	11.35	180,718	+0.01(+0.11%)
Feb 16, 2005	11.34	11.40	11.30	11.34	65,873	-0.06(-0.50%)
Feb 15, 2005	11.36	11.47	11.34	11.39	63,636	+0.12(+1.07%)
Feb 14, 2005	11.30	11.36	11.24	11.27	95,206	+0.07(+0.61%)
Feb 11, 2005	11.18	11.25	11.14	11.20	36,541	+0.04(+0.32%)
Feb 10, 2005	11.16	11.22	11.15	11.17	38,530	+0.07(+0.65%)
Feb 09, 2005	11.07	11.22	11.07	11.10	100,178	+0.15(+1.40%)
Feb 08, 2005	10.90	11.05	10.90	10.94	82,528	+0.09(+0.82%)
Feb 07, 2005	10.86	10.93	10.78	10.85	38,032	+0.06(+0.56%)
Feb 04, 2005	10.77	10.86	10.74	10.79	72,088	+0.10(+0.90%)
Feb 03, 2005	10.66	10.70	10.60	10.70	75,817	-0.08(-0.75%)
Feb 02, 2005	10.80	10.80	10.69	10.78	78,551	-0.06(-0.56%)

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.