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 (%)
Aug 30, 2002	3.731	3.797	3.695	3.731	25,599	-0.10(-2.55%)
Aug 29, 2002	3.734	3.871	3.723	3.828	139,006	-0.07(-1.71%)
Aug 28, 2002	3.945	3.945	3.789	3.895	66,303	-0.09(-2.16%)
Aug 27, 2002	4.000	4.043	3.945	3.981	139,518	+0.07(+1.90%)
Aug 26, 2002	4.020	4.020	3.832	3.906	99,838	-0.11(-2.72%)
Aug 23, 2002	3.992	4.055	3.984	4.016	15,359	+0.03(+0.78%)
Aug 22, 2002	4.063	4.063	3.984	3.984	42,751	-0.09(-2.21%)
Aug 21, 2002	4.082	4.125	3.984	4.074	65,023	-0.18(-4.31%)
Aug 20, 2002	4.191	4.285	4.145	4.258	97,790	-0.04(-0.82%)
Aug 16, 2002	4.199	4.320	4.148	4.293	104,190	+0.05(+1.29%)
Aug 15, 2002	4.145	4.277	4.145	4.238	135,934	+0.14(+3.33%)
Aug 14, 2002	4.160	4.160	4.063	4.102	345,339	-0.05(-1.13%)
Aug 13, 2002	4.055	4.238	4.055	4.148	161,789	+0.08(+1.92%)
Aug 12, 2002	4.125	4.180	4.023	4.070	87,806	+0.19(+4.93%)
Aug 07, 2002	3.906	3.906	3.758	3.879	83,710	+0.24(+6.66%)
Aug 06, 2002	3.418	3.672	3.375	3.637	221,949	+0.12(+3.44%)
Aug 05, 2002	3.484	3.578	3.438	3.516	135,422	-0.31(-8.16%)
Aug 02, 2002	3.801	3.863	3.750	3.828	219,645	-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.