Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.41 +0.19 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.671	9.671	9.577	9.671	120,542	+0.14(+1.48%)
May 27, 2004	9.530	9.612	9.499	9.530	212,165	+0.05(+0.58%)
May 26, 2004	9.382	9.510	9.378	9.475	68,077	+0.12(+1.25%)
May 25, 2004	9.190	9.456	9.190	9.358	139,225	+0.00(+0.00%)
May 24, 2004	9.202	9.475	9.085	9.358	121,054	+0.14(+1.57%)
May 21, 2004	9.241	9.245	9.143	9.213	31,991	+0.11(+1.25%)
May 20, 2004	9.139	9.198	9.026	9.100	39,924	-0.02(-0.26%)
May 19, 2004	9.272	9.272	9.045	9.124	68,333	-0.15(-1.60%)
May 18, 2004	9.272	9.378	9.260	9.272	47,858	-0.01(-0.08%)
May 17, 2004	9.120	9.280	9.120	9.280	70,636	+0.18(+1.98%)
May 14, 2004	9.088	9.124	8.987	9.100	51,953	+0.01(+0.09%)
May 13, 2004	9.069	9.092	8.987	9.092	44,275	-0.06(-0.68%)
May 12, 2004	9.174	9.182	9.065	9.155	52,209	+0.14(+1.52%)
May 11, 2004	8.905	9.065	8.905	9.018	60,399	+0.18(+2.03%)
May 10, 2004	8.909	8.948	8.694	8.838	92,646	-0.05(-0.62%)
May 07, 2004	9.042	9.085	8.877	8.893	113,120	-0.30(-3.31%)
May 06, 2004	9.143	9.260	9.085	9.198	64,238	+0.05(+0.56%)
May 05, 2004	9.190	9.221	9.135	9.147	44,275	-0.10(-1.06%)
May 04, 2004	9.143	9.260	9.104	9.245	302,252	+0.18(+1.98%)

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.