Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.08 -0.25 (-1.17%)

Streaming Delayed Price Updated: 3:52 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	8.356	8.356	8.286	8.294	27,146	-0.07(-0.84%)
Nov 26, 2003	8.423	8.442	8.325	8.364	108,842	-0.04(-0.42%)
Nov 25, 2003	8.399	8.434	8.301	8.399	95,268	-0.06(-0.69%)
Nov 24, 2003	8.286	8.458	8.247	8.458	124,976	+0.16(+1.88%)
Nov 21, 2003	8.141	8.341	8.141	8.301	90,915	+0.29(+3.66%)
Nov 20, 2003	7.973	8.067	7.973	8.009	56,341	-0.04(-0.44%)
Nov 19, 2003	8.009	8.071	7.970	8.044	66,329	+0.07(+0.88%)
Nov 18, 2003	7.841	8.036	7.841	7.973	162,110	+0.17(+2.20%)
Nov 17, 2003	7.864	7.927	7.790	7.802	131,378	-0.21(-2.58%)
Nov 14, 2003	8.005	8.036	7.911	8.009	70,939	+0.26(+3.32%)
Nov 13, 2003	7.669	7.770	7.634	7.751	133,939	+0.09(+1.12%)
Nov 12, 2003	7.524	7.685	7.524	7.665	137,269	+0.20(+2.72%)
Nov 11, 2003	7.497	7.556	7.458	7.462	58,390	-0.03(-0.42%)
Nov 10, 2003	7.517	7.591	7.478	7.493	64,280	-0.02(-0.31%)
Nov 07, 2003	7.466	7.524	7.466	7.517	66,585	+0.05(+0.63%)
Nov 06, 2003	7.485	7.505	7.446	7.470	104,744	-0.03(-0.36%)
Nov 05, 2003	7.618	7.501	7.396	7.497	219,220	-0.07(-0.98%)
Nov 04, 2003	7.618	7.653	7.571	7.571	68,890	+0.07(+0.99%)

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.