Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.36	17.46	17.36	17.37	142,751	-0.12(-0.67%)
Dec 28, 2006	17.58	17.58	17.34	17.48	121,517	-0.09(-0.49%)
Dec 27, 2006	17.49	17.59	17.49	17.57	109,238	+0.16(+0.90%)
Dec 26, 2006	17.47	17.52	17.38	17.41	53,979	+0.01(+0.04%)
Dec 22, 2006	17.55	17.56	17.32	17.41	108,726	-0.14(-0.80%)
Dec 21, 2006	17.49	17.57	17.45	17.55	158,101	-0.15(-0.84%)
Dec 20, 2006	17.68	17.73	17.64	17.70	178,055	-0.19(-1.05%)
Dec 19, 2006	17.78	17.94	17.71	17.88	186,241	-0.19(-1.06%)
Dec 18, 2006	18.15	18.18	17.92	18.07	119,215	+0.22(+1.23%)
Dec 15, 2006	18.06	18.06	17.82	17.86	99,260	-0.23(-1.25%)
Dec 14, 2006	18.09	18.12	18.03	18.08	153,751	-0.51(-2.73%)
Dec 13, 2006	18.61	18.67	18.44	18.59	65,747	-0.02(-0.08%)
Dec 12, 2006	18.51	18.66	18.49	18.61	84,934	+0.03(+0.15%)
Dec 11, 2006	18.42	18.59	18.39	18.58	81,097	+0.30(+1.67%)
Dec 08, 2006	18.32	18.41	18.24	18.27	129,448	-0.04(-0.19%)
Dec 07, 2006	18.02	18.42	18.02	18.31	305,457	+0.80(+4.55%)
Dec 06, 2006	17.33	17.55	17.31	17.51	127,401	+0.23(+1.31%)
Dec 05, 2006	17.25	17.31	17.20	17.29	154,007	-0.09(-0.54%)
Dec 04, 2006	17.26	17.41	17.24	17.38	156,566	-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.