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 30, 2002	2.793	2.957	2.793	2.938	169,469	+0.05(+1.62%)
Sep 27, 2002	2.930	2.949	2.859	2.891	196,605	-0.11(-3.65%)
Sep 26, 2002	3.027	3.086	2.969	3.000	478,969	+0.01(+0.39%)
Sep 25, 2002	3.000	3.027	2.871	2.988	200,445	+0.05(+1.59%)
Sep 24, 2002	2.734	3.047	2.723	2.941	250,876	+0.11(+3.86%)
Sep 23, 2002	2.734	2.832	2.680	2.832	365,819	-0.00(-0.14%)
Sep 20, 2002	2.754	2.852	2.738	2.836	323,835	+0.10(+3.57%)
Sep 19, 2002	2.695	2.742	2.617	2.738	484,857	-0.01(-0.43%)
Sep 18, 2002	2.789	2.801	2.707	2.750	106,750	-0.20(-6.75%)
Sep 17, 2002	3.039	3.039	2.871	2.949	113,150	-0.11(-3.58%)
Sep 16, 2002	3.051	3.059	2.879	3.059	188,669	-0.03(-0.89%)
Sep 13, 2002	3.070	3.145	3.016	3.086	86,270	-0.30(-8.88%)
Sep 12, 2002	3.371	3.398	3.266	3.387	253,948	-0.11(-3.13%)
Sep 11, 2002	3.418	3.500	3.418	3.496	121,854	+0.14(+4.07%)
Sep 10, 2002	3.309	3.359	3.231	3.359	47,103	-0.02(-0.58%)
Sep 09, 2002	3.348	3.379	3.328	3.379	66,303	-0.14(-3.89%)
Sep 06, 2002	3.574	3.574	3.469	3.516	23,551	+0.07(+2.04%)
Sep 05, 2002	3.516	3.527	3.438	3.445	67,071	-0.27(-7.35%)
Sep 04, 2002	3.672	3.723	3.582	3.719	80,638	+0.04(+1.17%)

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.