Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.72 +0.84 (+4.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	2.876	3.045	2.876	3.025	164,560	+0.05(+1.62%)
Sep 27, 2002	3.017	3.037	2.945	2.977	190,910	-0.11(-3.65%)
Sep 26, 2002	3.118	3.178	3.057	3.090	465,095	+0.01(+0.39%)
Sep 25, 2002	3.090	3.118	2.957	3.077	194,638	+0.05(+1.59%)
Sep 24, 2002	2.816	3.138	2.804	3.029	243,609	+0.11(+3.86%)
Sep 23, 2002	2.816	2.917	2.760	2.917	355,222	-0.00(-0.14%)
Sep 20, 2002	2.836	2.937	2.820	2.921	314,455	+0.10(+3.57%)
Sep 19, 2002	2.776	2.824	2.695	2.820	470,812	-0.01(-0.43%)
Sep 18, 2002	2.872	2.884	2.788	2.832	103,658	-0.21(-6.76%)
Sep 17, 2002	3.130	3.130	2.957	3.037	109,872	-0.11(-3.58%)
Sep 16, 2002	3.142	3.150	2.965	3.150	183,204	-0.03(-0.89%)
Sep 13, 2002	3.162	3.238	3.106	3.178	83,771	-0.31(-8.88%)
Sep 12, 2002	3.472	3.500	3.363	3.488	246,592	-0.11(-3.13%)
Sep 11, 2002	3.520	3.604	3.520	3.600	118,324	+0.14(+4.07%)
Sep 10, 2002	3.407	3.460	3.327	3.460	45,738	-0.02(-0.58%)
Sep 09, 2002	3.448	3.480	3.427	3.480	64,382	-0.14(-3.89%)
Sep 06, 2002	3.681	3.681	3.572	3.621	22,869	+0.07(+2.04%)
Sep 05, 2002	3.621	3.633	3.540	3.548	65,128	-0.28(-7.35%)
Sep 04, 2002	3.781	3.834	3.689	3.830	78,303	+0.04(+1.17%)

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.