Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.41 +0.19 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.84	13.90	13.80	13.80	473,783	+0.04(+0.26%)
Jan 30, 2006	13.83	13.89	13.77	13.77	206,415	-0.02(-0.11%)
Jan 27, 2006	13.88	13.93	13.78	13.78	39,951	-0.16(-1.18%)
Jan 26, 2006	13.94	14.05	13.92	13.95	40,719	-0.05(-0.39%)
Jan 25, 2006	13.99	14.06	13.98	14.00	168,769	+0.25(+1.82%)
Jan 24, 2006	13.67	13.84	13.66	13.75	143,927	-0.15(-1.07%)
Jan 23, 2006	13.97	14.02	13.87	13.90	148,793	+0.10(+0.71%)
Jan 20, 2006	14.01	14.06	13.74	13.80	123,695	+0.03(+0.20%)
Jan 19, 2006	13.55	13.79	13.53	13.78	183,879	+0.15(+1.12%)
Jan 18, 2006	13.65	13.66	13.49	13.62	187,464	-0.16(-1.16%)
Jan 17, 2006	13.76	13.80	13.73	13.78	97,061	-0.09(-0.65%)
Jan 13, 2006	13.82	13.90	13.76	13.87	214,867	-0.03(-0.20%)
Jan 12, 2006	13.89	13.93	13.84	13.90	124,464	-0.23(-1.66%)
Jan 11, 2006	14.06	14.21	13.98	14.14	168,000	+0.14(+1.00%)
Jan 10, 2006	13.95	13.99	13.91	13.99	110,378	-0.07(-0.50%)
Jan 09, 2006	14.12	14.12	14.02	14.06	84,768	-0.23(-1.58%)
Jan 06, 2006	14.19	14.30	14.17	14.29	33,036	+0.03(+0.19%)
Jan 05, 2006	14.25	14.28	14.21	14.26	61,975	-0.10(-0.71%)
Jan 04, 2006	14.16	14.39	14.15	14.37	81,695	+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.