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 (%)
Sep 28, 2007	20.76	20.84	20.62	20.74	157,845	-0.13(-0.62%)
Sep 27, 2007	20.81	20.89	20.76	20.87	262,478	+0.43(+2.08%)
Sep 26, 2007	20.50	20.53	20.42	20.44	202,103	-0.12(-0.59%)
Sep 25, 2007	20.56	20.62	20.45	20.56	114,098	-0.11(-0.55%)
Sep 24, 2007	20.68	20.78	20.56	20.68	156,566	-0.22(-1.05%)
Sep 21, 2007	20.68	20.92	20.58	20.90	283,967	+0.74(+3.68%)
Sep 20, 2007	20.23	20.39	20.14	20.15	323,365	-0.04(-0.21%)
Sep 19, 2007	20.39	20.39	20.19	20.20	298,294	-0.40(-1.95%)
Sep 18, 2007	20.27	20.68	20.15	20.60	372,483	+0.20(+0.96%)
Sep 17, 2007	20.36	20.46	20.31	20.40	630,101	+0.27(+1.36%)
Sep 14, 2007	20.04	20.21	19.99	20.13	122,029	+0.04(+0.18%)
Sep 13, 2007	20.12	20.24	20.03	20.10	139,425	-0.23(-1.13%)
Sep 12, 2007	20.19	20.39	20.18	20.33	223,848	+0.51(+2.56%)
Sep 11, 2007	19.63	19.82	19.55	19.82	725,524	+0.19(+0.96%)
Sep 10, 2007	19.58	19.70	19.43	19.63	316,457	+0.23(+1.17%)
Sep 07, 2007	19.32	19.48	19.31	19.40	185,474	+0.29(+1.49%)
Sep 06, 2007	19.02	19.15	18.88	19.12	137,379	+0.00(+0.02%)
Sep 05, 2007	19.30	19.33	19.06	19.11	141,983	-0.09(-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.