Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.66 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.55	15.69	15.49	15.57	265,099	+0.25(+1.60%)
Mar 30, 2009	15.19	15.36	15.13	15.32	251,810	-0.45(-2.88%)
Mar 26, 2009	15.48	15.90	15.45	15.78	468,953	+0.26(+1.68%)
Mar 25, 2009	15.36	15.63	15.24	15.52	941,548	+1.13(+7.89%)
Mar 24, 2009	14.39	14.54	14.35	14.38	528,535	-0.29(-1.95%)
Mar 23, 2009	14.37	14.71	14.34	14.67	556,088	+0.32(+2.24%)
Mar 20, 2009	14.21	14.37	14.06	14.35	1,011,695	-0.75(-4.98%)
Mar 19, 2009	15.25	15.27	15.03	15.10	694,401	-0.47(-3.00%)
Mar 18, 2009	14.93	15.73	14.89	15.56	900,552	-0.07(-0.44%)
Mar 17, 2009	15.41	15.68	15.29	15.63	484,894	+0.54(+3.60%)
Mar 16, 2009	15.20	15.35	14.97	15.09	1,049,330	-0.54(-3.47%)
Mar 13, 2009	15.54	15.72	15.48	15.63	0	+0.41(+2.72%)
Mar 12, 2009	15.12	15.29	14.92	15.22	1,060,578	+0.33(+2.24%)
Mar 11, 2009	14.10	14.99	13.80	14.88	1,078,645	-0.21(-1.36%)
Mar 10, 2009	15.54	15.57	14.89	15.09	590,956	-0.65(-4.14%)
Mar 09, 2009	15.74	16.03	15.62	15.74	366,358	-0.02(-0.10%)
Mar 06, 2009	16.05	16.12	15.51	15.76	0	-0.23(-1.46%)
Mar 05, 2009	16.36	16.38	15.87	15.99	275,887	-0.48(-2.93%)
Mar 04, 2009	15.95	16.61	15.93	16.47	1,052,375	+0.12(+0.74%)

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.