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 31, 2006	13.85	13.91	13.81	13.81	473,468	+0.04(+0.25%)
Jan 30, 2006	13.84	13.90	13.78	13.78	206,278	-0.02(-0.11%)
Jan 27, 2006	13.89	13.94	13.79	13.79	39,924	-0.16(-1.18%)
Jan 26, 2006	13.95	14.05	13.93	13.96	40,692	-0.05(-0.39%)
Jan 25, 2006	14.00	14.07	13.98	14.01	168,657	+0.25(+1.82%)
Jan 24, 2006	13.68	13.85	13.66	13.76	143,832	-0.15(-1.07%)
Jan 23, 2006	13.98	14.03	13.88	13.91	148,694	+0.10(+0.71%)
Jan 20, 2006	14.02	14.07	13.75	13.81	123,613	+0.03(+0.20%)
Jan 19, 2006	13.56	13.80	13.54	13.79	183,757	+0.15(+1.12%)
Jan 18, 2006	13.66	13.67	13.50	13.63	187,340	-0.16(-1.16%)
Jan 17, 2006	13.77	13.81	13.74	13.79	96,997	-0.09(-0.65%)
Jan 13, 2006	13.83	13.91	13.77	13.88	214,724	-0.03(-0.20%)
Jan 12, 2006	13.89	13.94	13.85	13.91	124,381	-0.23(-1.66%)
Jan 11, 2006	14.07	14.22	13.99	14.14	167,889	+0.14(+1.00%)
Jan 10, 2006	13.96	14.00	13.92	14.00	110,305	-0.07(-0.50%)
Jan 09, 2006	14.13	14.13	14.03	14.07	84,712	-0.23(-1.58%)
Jan 06, 2006	14.20	14.30	14.18	14.30	33,014	+0.03(+0.19%)
Jan 05, 2006	14.26	14.29	14.21	14.27	61,934	-0.10(-0.71%)
Jan 04, 2006	14.17	14.40	14.16	14.38	81,641	+0.25(+1.77%)

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.