Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.28 +0.01 (+0.05%)

Streaming Delayed Price Updated: 2:12 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.51	10.62	10.51	10.54	130,779	+0.07(+0.63%)
Jan 28, 2005	10.51	10.52	10.44	10.47	166,865	+0.12(+1.13%)
Jan 27, 2005	10.46	10.46	10.29	10.35	150,742	-0.12(-1.16%)
Jan 26, 2005	10.46	10.50	10.43	10.48	65,517	+0.16(+1.59%)
Jan 25, 2005	10.30	10.34	10.26	10.31	84,200	+0.08(+0.76%)
Jan 24, 2005	10.27	10.29	10.18	10.23	101,091	+0.03(+0.27%)
Jan 21, 2005	10.06	10.21	10.05	10.21	186,828	+0.34(+3.45%)
Jan 20, 2005	9.811	9.925	9.792	9.866	59,887	+0.02(+0.24%)
Jan 19, 2005	9.870	9.932	9.803	9.843	208,070	-0.04(-0.40%)
Jan 18, 2005	9.827	9.893	9.788	9.882	78,314	+0.05(+0.56%)
Jan 14, 2005	9.839	9.886	9.772	9.827	26,872	-0.09(-0.91%)
Jan 13, 2005	9.940	10.00	9.886	9.917	50,162	-0.12(-1.21%)
Jan 12, 2005	9.944	10.07	9.944	10.04	38,645	+0.23(+2.39%)
Jan 11, 2005	9.768	9.870	9.768	9.803	47,602	-0.07(-0.75%)
Jan 10, 2005	9.917	10.02	9.788	9.878	233,663	-0.02(-0.20%)
Jan 07, 2005	10.01	10.01	9.827	9.897	85,736	-0.10(-0.98%)
Jan 06, 2005	9.983	10.04	9.886	9.995	60,911	-0.14(-1.39%)
Jan 05, 2005	10.14	10.28	10.08	10.14	63,726	-0.09(-0.88%)
Jan 04, 2005	10.30	10.33	10.12	10.23	139,993	-0.22(-2.09%)

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.