Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 -0.33 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.590	8.618	8.497	8.606	376,465	-0.26(-2.91%)
Jan 29, 2004	8.926	8.930	8.758	8.864	241,501	-0.07(-0.83%)
Jan 28, 2004	9.000	9.004	8.922	8.938	299,123	-0.11(-1.17%)
Jan 27, 2004	8.965	9.079	8.938	9.043	82,976	-0.08(-0.86%)
Jan 26, 2004	9.110	9.161	9.059	9.121	58,902	-0.03(-0.34%)
Jan 23, 2004	9.258	9.262	9.153	9.153	99,110	-0.20(-2.17%)
Jan 22, 2004	9.313	9.371	9.305	9.356	61,207	+0.04(+0.46%)
Jan 21, 2004	9.282	9.325	9.227	9.313	340,099	+0.23(+2.58%)
Jan 20, 2004	9.121	9.176	9.059	9.079	191,562	-0.00(-0.04%)
Jan 16, 2004	8.961	9.110	8.961	9.082	148,025	+0.28(+3.15%)
Jan 15, 2004	8.911	8.911	8.723	8.805	594,405	-0.32(-3.47%)
Jan 14, 2004	9.137	9.145	9.039	9.121	226,903	-0.04(-0.43%)
Jan 13, 2004	9.176	9.219	9.086	9.161	175,683	-0.05(-0.59%)
Jan 12, 2004	9.332	9.332	9.114	9.215	346,245	-0.11(-1.21%)
Jan 09, 2004	9.340	9.364	9.266	9.328	212,306	-0.00(-0.04%)
Jan 08, 2004	9.313	9.364	9.285	9.332	160,574	+0.02(+0.21%)
Jan 07, 2004	9.379	9.379	9.274	9.313	326,013	-0.29(-3.01%)
Jan 06, 2004	9.555	9.625	9.496	9.602	89,634	+0.23(+2.46%)
Jan 05, 2004	9.352	9.469	9.254	9.371	263,525	+0.02(+0.21%)

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.