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 (%)
Jan 31, 2005	10.51	10.62	10.51	10.54	130,727	+0.07(+0.63%)
Jan 28, 2005	10.51	10.53	10.44	10.48	166,799	+0.12(+1.13%)
Jan 27, 2005	10.46	10.46	10.30	10.36	150,682	-0.12(-1.16%)
Jan 26, 2005	10.46	10.50	10.43	10.48	65,491	+0.16(+1.59%)
Jan 25, 2005	10.31	10.35	10.27	10.32	84,167	+0.08(+0.76%)
Jan 24, 2005	10.27	10.30	10.18	10.24	101,051	+0.03(+0.27%)
Jan 21, 2005	10.07	10.21	10.05	10.21	186,753	+0.34(+3.45%)
Jan 20, 2005	9.815	9.929	9.796	9.870	59,863	+0.02(+0.24%)
Jan 19, 2005	9.874	9.936	9.807	9.847	207,987	-0.04(-0.40%)
Jan 18, 2005	9.831	9.897	9.792	9.886	78,283	+0.05(+0.56%)
Jan 14, 2005	9.843	9.889	9.776	9.831	26,861	-0.09(-0.91%)
Jan 13, 2005	9.944	10.01	9.889	9.921	50,142	-0.12(-1.21%)
Jan 12, 2005	9.948	10.08	9.948	10.04	38,629	+0.23(+2.39%)
Jan 11, 2005	9.772	9.874	9.772	9.807	47,583	-0.07(-0.75%)
Jan 10, 2005	9.921	10.03	9.792	9.882	233,569	-0.02(-0.20%)
Jan 07, 2005	10.02	10.02	9.831	9.901	85,702	-0.10(-0.98%)
Jan 06, 2005	9.987	10.05	9.889	9.999	60,886	-0.14(-1.39%)
Jan 05, 2005	10.14	10.28	10.08	10.14	63,700	-0.09(-0.88%)
Jan 04, 2005	10.31	10.34	10.13	10.23	139,937	-0.22(-2.10%)

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.