Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.65 -0.07 (-0.32%)

Streaming Delayed Price Updated: 3:36 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.48	17.52	17.37	17.38	64,673	-0.20(-1.12%)
Sep 28, 2006	17.63	17.63	17.48	17.57	72,136	-0.02(-0.11%)
Sep 27, 2006	17.53	17.70	17.53	17.59	79,350	+0.10(+0.60%)
Sep 26, 2006	17.50	17.54	17.44	17.49	60,694	-0.02(-0.11%)
Sep 25, 2006	17.50	17.55	17.35	17.51	47,759	+0.14(+0.83%)
Sep 22, 2006	17.44	17.46	17.31	17.36	60,445	-0.06(-0.35%)
Sep 21, 2006	17.33	17.46	17.27	17.42	90,294	+0.13(+0.77%)
Sep 20, 2006	17.22	17.34	17.22	17.29	76,862	+0.17(+0.99%)
Sep 19, 2006	17.25	17.31	17.04	17.12	61,191	-0.05(-0.30%)
Sep 18, 2006	17.16	17.18	17.07	17.17	87,061	-0.17(-0.97%)
Sep 15, 2006	17.31	17.35	17.26	17.34	87,558	+0.17(+0.98%)
Sep 14, 2006	17.21	17.27	17.14	17.17	90,046	-0.06(-0.37%)
Sep 13, 2006	17.13	17.25	17.13	17.24	60,196	+0.10(+0.61%)
Sep 12, 2006	16.99	17.15	16.99	17.13	86,812	+0.11(+0.64%)
Sep 11, 2006	16.92	17.06	16.88	17.03	62,932	+0.01(+0.07%)
Sep 08, 2006	16.95	17.03	16.90	17.01	39,053	+0.04(+0.24%)
Sep 07, 2006	16.86	17.04	16.86	16.97	98,005	-0.31(-1.77%)
Sep 06, 2006	17.29	17.31	17.21	17.28	163,177	-0.39(-2.18%)
Sep 05, 2006	17.68	17.68	17.54	17.66	55,719	-0.04(-0.23%)

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.