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 31, 2007	20.46	20.74	20.37	20.60	117,549	-0.23(-1.11%)
Dec 28, 2007	20.89	21.01	20.75	20.83	127,793	+0.30(+1.46%)
Dec 27, 2007	20.61	20.70	20.49	20.53	154,683	-0.16(-0.79%)
Dec 26, 2007	20.64	20.72	20.50	20.69	83,232	+0.10(+0.49%)
Dec 24, 2007	20.62	20.67	20.45	20.59	52,244	+0.10(+0.50%)
Dec 21, 2007	20.36	20.53	20.29	20.49	194,123	+0.31(+1.55%)
Dec 20, 2007	20.28	20.34	20.08	20.18	164,671	+0.13(+0.66%)
Dec 19, 2007	20.16	20.17	19.94	20.04	166,720	+0.05(+0.25%)
Dec 18, 2007	20.09	20.10	19.82	19.99	313,721	-0.41(-2.03%)
Dec 17, 2007	20.57	20.61	20.36	20.41	349,831	-0.20(-0.97%)
Dec 14, 2007	20.73	20.79	20.55	20.61	150,842	-0.12(-0.60%)
Dec 13, 2007	21.05	21.10	20.57	20.73	361,099	-0.02(-0.09%)
Dec 12, 2007	21.16	21.17	20.69	20.75	653,026	-0.70(-3.26%)
Dec 11, 2007	21.51	21.84	21.42	21.45	117,779	-0.23(-1.08%)
Dec 10, 2007	21.58	21.73	21.57	21.68	92,451	-0.01(-0.04%)
Dec 07, 2007	21.59	21.73	21.41	21.69	231,513	-0.05(-0.25%)
Dec 06, 2007	21.84	21.85	21.62	21.75	196,146	-0.32(-1.43%)
Dec 05, 2007	22.10	22.12	21.93	22.06	366,477	+0.01(+0.05%)
Dec 04, 2007	22.22	22.31	22.05	22.05	354,953	-0.09(-0.41%)

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.