Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.25 +0.73 (+3.56%)

Official Closing Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	3.729	3.795	3.694	3.729	25,609	-0.10(-2.55%)
Aug 29, 2002	3.733	3.870	3.721	3.827	139,061	-0.07(-1.71%)
Aug 28, 2002	3.944	3.944	3.788	3.893	66,329	-0.09(-2.16%)
Aug 27, 2002	3.998	4.041	3.944	3.979	139,573	+0.07(+1.90%)
Aug 26, 2002	4.018	4.018	3.831	3.905	99,878	-0.11(-2.72%)
Aug 23, 2002	3.991	4.053	3.983	4.014	15,365	+0.03(+0.78%)
Aug 22, 2002	4.061	4.061	3.983	3.983	42,768	-0.09(-2.20%)
Aug 21, 2002	4.080	4.123	3.983	4.073	65,049	-0.18(-4.31%)
Aug 20, 2002	4.190	4.284	4.143	4.256	97,829	-0.04(-0.82%)
Aug 16, 2002	4.198	4.319	4.147	4.291	104,232	+0.05(+1.29%)
Aug 15, 2002	4.143	4.276	4.143	4.237	135,988	+0.14(+3.33%)
Aug 14, 2002	4.159	4.159	4.061	4.100	345,477	-0.05(-1.13%)
Aug 13, 2002	4.053	4.237	4.053	4.147	161,854	+0.08(+1.92%)
Aug 12, 2002	4.123	4.178	4.022	4.069	87,841	+0.19(+4.93%)
Aug 07, 2002	3.905	3.905	3.756	3.877	83,744	+0.24(+6.66%)
Aug 06, 2002	3.417	3.670	3.374	3.635	222,037	+0.12(+3.44%)
Aug 05, 2002	3.483	3.577	3.436	3.514	135,476	-0.31(-8.16%)
Aug 02, 2002	3.799	3.862	3.749	3.827	219,732	-0.17(-4.20%)

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.