Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.43 -0.50 (-2.26%)

Streaming Delayed Price Updated: 10:18 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.47	20.75	20.38	20.61	117,502	-0.23(-1.11%)
Dec 28, 2007	20.90	21.02	20.76	20.84	127,742	+0.30(+1.46%)
Dec 27, 2007	20.62	20.70	20.50	20.54	154,622	-0.16(-0.79%)
Dec 26, 2007	20.65	20.73	20.51	20.70	83,198	+0.10(+0.49%)
Dec 24, 2007	20.63	20.68	20.46	20.60	52,223	+0.10(+0.50%)
Dec 21, 2007	20.36	20.54	20.29	20.50	194,045	+0.31(+1.55%)
Dec 20, 2007	20.29	20.35	20.09	20.18	164,605	+0.13(+0.66%)
Dec 19, 2007	20.16	20.18	19.95	20.05	166,653	+0.05(+0.25%)
Dec 18, 2007	20.10	20.11	19.82	20.00	313,595	-0.41(-2.03%)
Dec 17, 2007	20.58	20.62	20.37	20.41	349,691	-0.20(-0.97%)
Dec 14, 2007	20.74	20.80	20.55	20.61	150,782	-0.12(-0.60%)
Dec 13, 2007	21.05	21.11	20.57	20.74	360,955	-0.02(-0.09%)
Dec 12, 2007	21.17	21.18	20.70	20.76	652,766	-0.70(-3.26%)
Dec 11, 2007	21.52	21.84	21.43	21.46	117,732	-0.23(-1.08%)
Dec 10, 2007	21.59	21.73	21.58	21.69	92,414	-0.01(-0.04%)
Dec 07, 2007	21.60	21.74	21.42	21.70	231,421	-0.05(-0.25%)
Dec 06, 2007	21.85	21.86	21.63	21.75	196,067	-0.32(-1.43%)
Dec 05, 2007	22.11	22.13	21.94	22.07	366,331	+0.01(+0.05%)
Dec 04, 2007	22.23	22.32	22.05	22.06	354,811	-0.09(-0.41%)

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.