Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 -0.33 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	4.650	4.689	4.200	4.364	345,248	-0.75(-14.73%)
Jul 30, 2002	5.072	5.119	4.962	5.119	151,254	-0.16(-3.03%)
Jul 29, 2002	5.232	5.330	5.185	5.279	50,162	+0.10(+1.96%)
Jul 26, 2002	4.978	5.177	4.869	5.177	110,561	-0.14(-2.57%)
Jul 25, 2002	5.240	5.314	5.138	5.314	96,485	+0.05(+0.89%)
Jul 24, 2002	4.872	5.318	4.872	5.267	167,121	-0.34(-6.06%)
Jul 23, 2002	5.435	5.607	5.353	5.607	90,598	-0.04(-0.69%)
Jul 22, 2002	5.666	5.783	5.502	5.646	80,617	-0.06(-1.03%)
Jul 19, 2002	5.744	5.783	5.646	5.705	137,945	-0.16(-2.67%)
Jul 17, 2002	5.986	6.029	5.861	5.861	95,717	-0.43(-6.89%)
Jul 12, 2002	6.228	6.369	6.142	6.295	63,982	+0.47(+8.12%)
Jul 11, 2002	5.951	5.970	5.795	5.822	26,616	-0.31(-5.10%)
Jul 10, 2002	6.373	6.408	6.095	6.135	36,597	-0.16(-2.48%)
Jul 09, 2002	6.451	6.451	6.291	6.291	31,735	-0.20(-3.13%)
Jul 08, 2002	6.537	6.537	6.494	6.494	201,672	-0.17(-2.52%)
Jul 05, 2002	6.369	6.678	6.369	6.662	56,560	+0.74(+12.54%)
Jul 04, 2002	5.881	6.002	5.881	5.920	144,088	+0.00(+0.00%)
Jul 03, 2002	5.881	6.002	5.881	5.920	144,088	+0.04(+0.66%)
Jul 02, 2002	6.017	6.029	5.861	5.881	47,346	-0.11(-1.76%)

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.