Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.04 +0.33 (+1.59%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.36	21.45	21.22	21.35	153,374	-0.13(-0.62%)
Sep 27, 2007	21.42	21.50	21.36	21.48	255,044	+0.44(+2.08%)
Sep 26, 2007	21.10	21.13	21.02	21.04	196,379	-0.12(-0.59%)
Sep 25, 2007	21.16	21.22	21.04	21.16	110,867	-0.12(-0.55%)
Sep 24, 2007	21.28	21.39	21.16	21.28	152,131	-0.23(-1.05%)
Sep 21, 2007	21.28	21.53	21.18	21.51	275,925	+0.76(+3.69%)
Sep 20, 2007	20.82	20.99	20.73	20.74	314,206	-0.04(-0.21%)
Sep 19, 2007	20.98	20.99	20.78	20.79	289,845	-0.41(-1.95%)
Sep 18, 2007	20.86	21.28	20.73	21.20	361,934	+0.20(+0.96%)
Sep 17, 2007	20.95	21.06	20.90	21.00	612,255	+0.28(+1.36%)
Sep 14, 2007	20.63	20.79	20.57	20.72	118,573	+0.04(+0.18%)
Sep 13, 2007	20.71	20.83	20.62	20.68	135,476	-0.24(-1.13%)
Sep 12, 2007	20.78	20.99	20.77	20.92	217,508	+0.52(+2.56%)
Sep 11, 2007	20.20	20.40	20.12	20.40	704,975	+0.19(+0.96%)
Sep 10, 2007	20.15	20.28	20.00	20.20	307,494	+0.23(+1.17%)
Sep 07, 2007	19.88	20.05	19.87	19.97	180,221	+0.29(+1.49%)
Sep 06, 2007	19.58	19.71	19.43	19.68	133,488	+0.00(+0.02%)
Sep 05, 2007	19.86	19.90	19.62	19.67	137,962	-0.10(-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.