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 (%)
Aug 30, 2002	3.732	3.798	3.696	3.732	25,592	-0.10(-2.55%)
Aug 29, 2002	3.735	3.872	3.724	3.829	138,969	-0.07(-1.70%)
Aug 28, 2002	3.946	3.946	3.790	3.896	66,285	-0.09(-2.16%)
Aug 27, 2002	4.001	4.044	3.946	3.982	139,481	+0.07(+1.90%)
Aug 26, 2002	4.021	4.021	3.833	3.907	99,812	-0.11(-2.72%)
Aug 23, 2002	3.993	4.056	3.985	4.017	15,355	+0.03(+0.78%)
Aug 22, 2002	4.064	4.064	3.985	3.985	42,740	-0.09(-2.21%)
Aug 21, 2002	4.083	4.126	3.985	4.075	65,005	-0.18(-4.31%)
Aug 20, 2002	4.193	4.286	4.146	4.259	97,764	-0.04(-0.82%)
Aug 16, 2002	4.200	4.322	4.150	4.294	104,163	+0.05(+1.29%)
Aug 15, 2002	4.146	4.279	4.146	4.239	135,898	+0.14(+3.33%)
Aug 14, 2002	4.161	4.161	4.064	4.103	345,248	-0.05(-1.13%)
Aug 13, 2002	4.056	4.239	4.056	4.150	161,747	+0.08(+1.92%)
Aug 12, 2002	4.126	4.181	4.025	4.071	87,783	+0.19(+4.93%)
Aug 07, 2002	3.907	3.907	3.759	3.880	83,688	+0.24(+6.66%)
Aug 06, 2002	3.419	3.673	3.376	3.638	221,890	+0.12(+3.44%)
Aug 05, 2002	3.485	3.579	3.438	3.517	135,386	-0.31(-8.16%)
Aug 02, 2002	3.802	3.864	3.751	3.829	219,587	-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.