Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.72 +0.84 (+4.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.35	21.44	21.21	21.33	153,476	-0.13(-0.62%)
Sep 27, 2007	21.40	21.49	21.35	21.46	255,213	+0.44(+2.08%)
Sep 26, 2007	21.09	21.11	21.01	21.03	196,509	-0.12(-0.59%)
Sep 25, 2007	21.14	21.21	21.03	21.15	110,940	-0.12(-0.55%)
Sep 24, 2007	21.27	21.38	21.14	21.27	152,232	-0.23(-1.05%)
Sep 21, 2007	21.27	21.51	21.16	21.49	276,108	+0.76(+3.68%)
Sep 20, 2007	20.80	20.97	20.72	20.73	314,415	-0.04(-0.21%)
Sep 19, 2007	20.97	20.97	20.77	20.77	290,037	-0.41(-1.95%)
Sep 18, 2007	20.85	21.27	20.72	21.19	362,174	+0.20(+0.96%)
Sep 17, 2007	20.94	21.05	20.88	20.99	612,661	+0.28(+1.36%)
Sep 14, 2007	20.62	20.78	20.56	20.70	118,651	+0.04(+0.17%)
Sep 13, 2007	20.70	20.82	20.60	20.67	135,566	-0.24(-1.13%)
Sep 12, 2007	20.77	20.97	20.75	20.90	217,652	+0.52(+2.56%)
Sep 11, 2007	20.19	20.39	20.10	20.38	705,443	+0.19(+0.96%)
Sep 10, 2007	20.13	20.27	19.98	20.19	307,698	+0.23(+1.17%)
Sep 07, 2007	19.87	20.04	19.86	19.96	180,340	+0.29(+1.49%)
Sep 06, 2007	19.56	19.69	19.42	19.66	133,576	+0.00(+0.02%)
Sep 05, 2007	19.85	19.88	19.60	19.66	138,054	-0.10(-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.