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 (%)
May 28, 2004	9.668	9.668	9.574	9.668	120,574	+0.14(+1.48%)
May 27, 2004	9.527	9.610	9.496	9.527	212,221	+0.05(+0.58%)
May 26, 2004	9.379	9.508	9.375	9.473	68,095	+0.12(+1.25%)
May 25, 2004	9.188	9.453	9.188	9.356	139,262	+0.00(+0.00%)
May 24, 2004	9.199	9.473	9.082	9.356	121,086	+0.14(+1.57%)
May 21, 2004	9.238	9.242	9.141	9.211	31,999	+0.11(+1.25%)
May 20, 2004	9.137	9.195	9.024	9.098	39,935	-0.02(-0.26%)
May 19, 2004	9.270	9.270	9.043	9.121	68,351	-0.15(-1.60%)
May 18, 2004	9.270	9.375	9.258	9.270	47,871	-0.01(-0.08%)
May 17, 2004	9.117	9.277	9.117	9.277	70,655	+0.18(+1.98%)
May 14, 2004	9.086	9.121	8.984	9.098	51,967	+0.01(+0.09%)
May 13, 2004	9.067	9.090	8.984	9.090	44,287	-0.06(-0.68%)
May 12, 2004	9.172	9.180	9.063	9.152	52,223	+0.14(+1.52%)
May 11, 2004	8.902	9.063	8.902	9.016	60,415	+0.18(+2.03%)
May 10, 2004	8.906	8.945	8.692	8.836	92,670	-0.05(-0.62%)
May 07, 2004	9.039	9.082	8.875	8.891	113,150	-0.30(-3.31%)
May 06, 2004	9.141	9.258	9.082	9.195	64,255	+0.05(+0.56%)
May 05, 2004	9.188	9.219	9.133	9.145	44,287	-0.10(-1.06%)
May 04, 2004	9.141	9.258	9.102	9.242	302,332	+0.18(+1.98%)

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.