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 (%)
Sep 29, 2006	16.99	17.04	16.89	16.89	66,514	-0.19(-1.12%)
Sep 28, 2006	17.14	17.14	16.99	17.09	74,189	-0.02(-0.11%)
Sep 27, 2006	17.05	17.21	17.05	17.11	81,608	+0.10(+0.60%)
Sep 26, 2006	17.02	17.05	16.95	17.00	62,421	-0.02(-0.11%)
Sep 25, 2006	17.02	17.06	16.87	17.02	49,118	+0.14(+0.83%)
Sep 22, 2006	16.96	16.98	16.83	16.88	62,165	-0.06(-0.35%)
Sep 21, 2006	16.85	16.98	16.80	16.94	92,865	+0.13(+0.77%)
Sep 20, 2006	16.75	16.86	16.75	16.81	79,050	+0.16(+0.99%)
Sep 19, 2006	16.77	16.83	16.57	16.65	62,933	-0.05(-0.30%)
Sep 18, 2006	16.69	16.70	16.60	16.70	89,539	-0.16(-0.97%)
Sep 15, 2006	16.84	16.87	16.78	16.86	90,051	+0.16(+0.98%)
Sep 14, 2006	16.73	16.79	16.67	16.70	92,609	-0.06(-0.37%)
Sep 13, 2006	16.66	16.77	16.66	16.76	61,910	+0.10(+0.61%)
Sep 12, 2006	16.52	16.68	16.52	16.66	89,283	+0.11(+0.64%)
Sep 11, 2006	16.45	16.59	16.42	16.55	64,724	+0.01(+0.07%)
Sep 08, 2006	16.48	16.56	16.43	16.54	40,164	+0.04(+0.24%)
Sep 07, 2006	16.40	16.57	16.40	16.50	100,795	-0.30(-1.77%)
Sep 06, 2006	16.81	16.83	16.73	16.80	167,822	-0.38(-2.18%)
Sep 05, 2006	17.19	17.19	17.05	17.18	57,305	-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.