Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.72 +0.84 (+4.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.82	10.93	10.82	10.85	127,024	+0.07(+0.63%)
Jan 28, 2005	10.82	10.83	10.74	10.78	162,074	+0.12(+1.13%)
Jan 27, 2005	10.77	10.77	10.60	10.66	146,414	-0.12(-1.16%)
Jan 26, 2005	10.77	10.81	10.74	10.79	63,636	+0.17(+1.59%)
Jan 25, 2005	10.61	10.65	10.57	10.62	81,783	+0.08(+0.76%)
Jan 24, 2005	10.57	10.60	10.48	10.54	98,189	+0.03(+0.27%)
Jan 21, 2005	10.36	10.51	10.34	10.51	181,464	+0.35(+3.44%)
Jan 20, 2005	10.10	10.22	10.08	10.16	58,167	+0.02(+0.24%)
Jan 19, 2005	10.16	10.23	10.09	10.13	202,096	-0.04(-0.40%)
Jan 18, 2005	10.12	10.19	10.08	10.17	76,065	+0.06(+0.56%)
Jan 14, 2005	10.13	10.18	10.06	10.12	26,101	-0.09(-0.91%)
Jan 13, 2005	10.23	10.30	10.18	10.21	48,721	-0.12(-1.21%)
Jan 12, 2005	10.24	10.37	10.24	10.33	37,535	+0.24(+2.39%)
Jan 11, 2005	10.06	10.16	10.06	10.09	46,236	-0.08(-0.75%)
Jan 10, 2005	10.21	10.32	10.08	10.17	226,954	-0.02(-0.20%)
Jan 07, 2005	10.31	10.31	10.12	10.19	83,274	-0.10(-0.98%)
Jan 06, 2005	10.28	10.34	10.18	10.29	59,162	-0.14(-1.39%)
Jan 05, 2005	10.44	10.58	10.38	10.44	61,896	-0.09(-0.88%)
Jan 04, 2005	10.61	10.64	10.42	10.53	135,973	-0.23(-2.09%)

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.