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 (%)
Jan 31, 2006	13.86	13.92	13.82	13.82	473,279	+0.04(+0.25%)
Jan 30, 2006	13.85	13.91	13.78	13.78	206,196	-0.02(-0.11%)
Jan 27, 2006	13.90	13.95	13.79	13.80	39,908	-0.16(-1.18%)
Jan 26, 2006	13.95	14.06	13.93	13.96	40,676	-0.05(-0.39%)
Jan 25, 2006	14.01	14.07	13.99	14.02	168,589	+0.25(+1.82%)
Jan 24, 2006	13.69	13.86	13.67	13.77	143,774	-0.15(-1.07%)
Jan 23, 2006	13.98	14.03	13.89	13.92	148,635	+0.10(+0.71%)
Jan 20, 2006	14.03	14.08	13.76	13.82	123,564	+0.03(+0.20%)
Jan 19, 2006	13.57	13.81	13.54	13.79	183,683	+0.15(+1.12%)
Jan 18, 2006	13.67	13.67	13.50	13.64	187,265	-0.16(-1.16%)
Jan 17, 2006	13.78	13.81	13.74	13.80	96,958	-0.09(-0.65%)
Jan 13, 2006	13.84	13.92	13.77	13.89	214,638	-0.03(-0.20%)
Jan 12, 2006	13.90	13.95	13.86	13.92	124,331	-0.23(-1.66%)
Jan 11, 2006	14.07	14.23	14.00	14.15	167,822	+0.14(+1.00%)
Jan 10, 2006	13.97	14.01	13.93	14.01	110,261	-0.07(-0.50%)
Jan 09, 2006	14.13	14.13	14.03	14.08	84,678	-0.23(-1.59%)
Jan 06, 2006	14.21	14.31	14.19	14.31	33,001	+0.03(+0.19%)
Jan 05, 2006	14.26	14.29	14.22	14.28	61,910	-0.10(-0.71%)
Jan 04, 2006	14.17	14.41	14.17	14.38	81,608	+0.25(+1.77%)

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.