Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.25 +0.73 (+3.56%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.34	17.44	17.34	17.35	142,903	-0.12(-0.67%)
Dec 28, 2006	17.56	17.56	17.33	17.47	121,647	-0.09(-0.49%)
Dec 27, 2006	17.47	17.57	17.47	17.55	109,354	+0.16(+0.90%)
Dec 26, 2006	17.45	17.50	17.36	17.40	54,036	+0.01(+0.04%)
Dec 22, 2006	17.54	17.54	17.30	17.39	108,842	-0.14(-0.80%)
Dec 21, 2006	17.47	17.55	17.43	17.53	158,269	-0.15(-0.84%)
Dec 20, 2006	17.66	17.71	17.62	17.68	178,244	-0.19(-1.05%)
Dec 19, 2006	17.76	17.92	17.69	17.86	186,440	-0.19(-1.06%)
Dec 18, 2006	18.13	18.16	17.90	18.06	119,342	+0.22(+1.23%)
Dec 15, 2006	18.04	18.04	17.81	17.84	99,366	-0.23(-1.25%)
Dec 14, 2006	18.07	18.10	18.01	18.06	153,915	-0.51(-2.73%)
Dec 13, 2006	18.59	18.65	18.42	18.57	65,817	-0.02(-0.08%)
Dec 12, 2006	18.49	18.65	18.47	18.59	85,024	+0.03(+0.15%)
Dec 11, 2006	18.40	18.57	18.37	18.56	81,183	+0.30(+1.67%)
Dec 08, 2006	18.31	18.39	18.22	18.25	129,586	-0.04(-0.19%)
Dec 07, 2006	18.00	18.40	18.00	18.29	305,782	+0.80(+4.55%)
Dec 06, 2006	17.31	17.53	17.29	17.49	127,537	+0.23(+1.31%)
Dec 05, 2006	17.23	17.29	17.18	17.27	154,171	-0.09(-0.54%)
Dec 04, 2006	17.24	17.39	17.22	17.36	156,732	-0.09(-0.54%)

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.