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 (%)
Feb 28, 2007	18.53	18.66	18.37	18.58	470,909	+0.05(+0.27%)
Feb 27, 2007	18.79	18.85	18.27	18.53	277,427	-0.83(-4.28%)
Feb 26, 2007	19.23	19.39	19.19	19.36	87,527	-0.08(-0.42%)
Feb 23, 2007	19.26	19.47	19.17	19.44	132,571	+0.42(+2.20%)
Feb 22, 2007	18.95	19.04	18.81	19.02	174,799	-0.34(-1.76%)
Feb 21, 2007	19.20	19.44	19.20	19.36	152,789	+0.18(+0.94%)
Feb 20, 2007	19.15	19.20	19.08	19.18	170,704	+0.50(+2.70%)
Feb 16, 2007	18.57	18.70	18.50	18.68	102,115	-0.02(-0.13%)
Feb 15, 2007	18.61	18.72	18.59	18.70	63,470	+0.11(+0.57%)
Feb 14, 2007	18.50	18.66	18.45	18.59	99,812	+0.02(+0.08%)
Feb 13, 2007	18.45	18.58	18.45	18.58	46,067	+0.16(+0.89%)
Feb 12, 2007	18.54	18.54	18.36	18.42	82,665	-0.04(-0.23%)
Feb 09, 2007	18.48	18.58	18.41	18.46	67,821	-0.04(-0.21%)
Feb 08, 2007	18.41	18.56	18.36	18.50	72,939	-0.01(-0.04%)
Feb 07, 2007	18.58	18.61	18.49	18.51	88,295	-0.16(-0.88%)
Feb 06, 2007	18.73	18.75	18.55	18.67	294,574	+1.13(+6.41%)
Feb 05, 2007	17.42	17.57	17.40	17.54	221,122	-0.08(-0.44%)
Feb 02, 2007	17.65	17.74	17.59	17.62	161,747	-0.08(-0.46%)

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.