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 (%)
Feb 28, 2006	14.04	14.06	13.95	13.97	50,943	-0.07(-0.50%)
Feb 27, 2006	13.99	14.07	13.98	14.04	90,878	+0.10(+0.70%)
Feb 24, 2006	13.94	14.00	13.81	13.95	65,535	-0.01(-0.06%)
Feb 23, 2006	14.19	14.19	13.91	13.95	100,350	-0.32(-2.27%)
Feb 22, 2006	14.04	14.36	14.04	14.28	86,526	-0.01(-0.05%)
Feb 21, 2006	14.33	14.39	14.22	14.29	193,277	-0.23(-1.61%)
Feb 17, 2006	14.36	14.52	14.36	14.52	81,150	+0.05(+0.32%)
Feb 16, 2006	14.37	14.47	14.34	14.47	79,614	-0.08(-0.56%)
Feb 15, 2006	14.43	14.55	14.42	14.55	215,549	+0.08(+0.57%)
Feb 14, 2006	14.45	14.53	14.38	14.47	252,924	-0.02(-0.14%)
Feb 13, 2006	14.44	14.54	14.38	14.49	127,486	+0.07(+0.51%)
Feb 10, 2006	14.46	14.52	14.35	14.42	92,158	+0.06(+0.44%)
Feb 09, 2006	14.39	14.45	14.34	14.36	175,869	-0.03(-0.19%)
Feb 08, 2006	14.22	14.41	14.22	14.38	87,806	+0.20(+1.43%)
Feb 07, 2006	14.33	14.37	14.14	14.18	178,173	+0.08(+0.58%)
Feb 06, 2006	14.02	14.11	13.97	14.10	186,621	+0.23(+1.66%)
Feb 03, 2006	13.73	13.94	13.71	13.87	112,382	+0.02(+0.11%)
Feb 02, 2006	13.83	13.95	13.80	13.85	200,957	+0.04(+0.31%)

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.