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 27, 2009	16.05	16.16	15.74	15.85	0	-0.37(-2.29%)
Feb 26, 2009	16.65	16.71	16.22	16.22	779,948	-0.41(-2.44%)
Feb 25, 2009	16.86	16.95	16.52	16.63	275,684	-0.81(-4.66%)
Feb 24, 2009	17.31	17.46	17.07	17.44	309,924	+0.62(+3.69%)
Feb 23, 2009	17.43	17.47	16.72	16.82	285,330	-0.24(-1.42%)
Feb 20, 2009	16.90	17.16	16.78	17.06	0	+0.37(+2.20%)
Feb 19, 2009	17.09	17.16	16.67	16.69	176,314	-0.11(-0.63%)
Feb 18, 2009	17.02	17.03	16.64	16.80	215,868	-0.05(-0.32%)
Feb 17, 2009	17.09	17.11	16.85	16.85	191,493	-0.57(-3.27%)
Feb 13, 2009	17.50	17.58	17.39	17.42	106,085	-0.31(-1.74%)
Feb 12, 2009	17.36	17.73	17.27	17.73	259,765	+0.20(+1.11%)
Feb 11, 2009	17.34	17.64	17.34	17.54	228,813	+0.68(+4.03%)
Feb 10, 2009	17.14	17.29	16.67	16.86	442,744	-0.33(-1.93%)
Feb 09, 2009	17.40	17.45	17.04	17.19	441,922	-0.25(-1.46%)
Feb 06, 2009	17.26	17.59	17.24	17.44	456,088	-0.39(-2.17%)
Feb 05, 2009	17.62	18.04	17.54	17.83	610,206	+0.39(+2.24%)
Feb 04, 2009	17.59	17.91	17.33	17.44	482,930	-0.64(-3.52%)
Feb 03, 2009	17.77	18.17	17.65	18.08	256,875	+0.48(+2.71%)

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.