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 (%)
Feb 28, 2005	11.69	11.71	11.47	11.66	321,318	+0.15(+1.32%)
Feb 25, 2005	11.45	11.58	11.41	11.50	86,981	-0.18(-1.51%)
Feb 24, 2005	11.55	11.68	11.39	11.68	174,729	+0.63(+5.70%)
Feb 23, 2005	11.07	11.13	11.00	11.05	56,537	-0.05(-0.42%)
Feb 22, 2005	11.14	11.21	11.09	11.10	219,499	-0.02(-0.14%)
Feb 18, 2005	11.10	11.16	11.02	11.11	37,350	+0.09(+0.78%)
Feb 17, 2005	11.12	11.12	10.94	11.03	185,986	+0.01(+0.11%)
Feb 16, 2005	11.02	11.08	10.98	11.02	67,794	-0.05(-0.49%)
Feb 15, 2005	11.03	11.14	11.02	11.07	65,491	+0.12(+1.07%)
Feb 14, 2005	10.98	11.04	10.93	10.95	97,981	+0.07(+0.61%)
Feb 11, 2005	10.87	10.93	10.83	10.89	37,606	+0.04(+0.32%)
Feb 10, 2005	10.84	10.91	10.83	10.85	39,653	+0.07(+0.65%)
Feb 09, 2005	10.76	10.90	10.76	10.78	103,098	+0.15(+1.40%)
Feb 08, 2005	10.59	10.73	10.59	10.63	84,934	+0.09(+0.82%)
Feb 07, 2005	10.55	10.62	10.48	10.55	39,141	+0.06(+0.56%)
Feb 04, 2005	10.46	10.55	10.44	10.49	74,189	+0.09(+0.90%)
Feb 03, 2005	10.36	10.40	10.30	10.39	78,027	-0.08(-0.75%)
Feb 02, 2005	10.49	10.49	10.39	10.47	80,841	-0.06(-0.56%)

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.