Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

22.39 -0.02 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.38	11.41	11.34	11.34	32,511	+0.06(+0.56%)
Jul 28, 2005	11.15	11.29	11.13	11.28	27,647	+0.18(+1.62%)
Jul 27, 2005	11.02	11.13	11.02	11.10	16,639	+0.20(+1.86%)
Jul 26, 2005	10.85	10.94	10.84	10.90	22,271	-0.04(-0.36%)
Jul 25, 2005	10.98	11.00	10.92	10.94	33,791	-0.06(-0.53%)
Jul 22, 2005	11.08	11.08	10.98	11.00	25,343	-0.16(-1.40%)
Jul 21, 2005	11.14	11.20	11.04	11.15	45,567	+0.07(+0.63%)
Jul 20, 2005	10.94	11.09	10.86	11.08	68,095	+0.09(+0.85%)
Jul 19, 2005	11.00	11.07	10.95	10.99	26,879	-0.10(-0.92%)
Jul 18, 2005	11.14	11.17	11.05	11.09	31,231	-0.02(-0.18%)
Jul 15, 2005	11.09	11.14	11.02	11.11	42,495	-0.04(-0.39%)
Jul 14, 2005	11.15	11.15	11.06	11.15	254,716	-0.01(-0.07%)
Jul 13, 2005	11.06	11.18	11.05	11.16	24,831	+0.01(+0.10%)
Jul 12, 2005	11.07	11.16	11.04	11.15	33,023	+0.09(+0.78%)
Jul 11, 2005	11.00	11.10	11.00	11.06	31,487	+0.09(+0.85%)
Jul 08, 2005	10.90	11.01	10.90	10.97	42,495	-0.00(-0.04%)
Jul 07, 2005	10.94	10.99	10.88	10.97	26,623	-0.00(-0.04%)
Jul 06, 2005	11.05	11.06	10.94	10.98	33,535	-0.12(-1.09%)
Jul 05, 2005	11.00	11.17	10.94	11.10	36,351	+0.10(+0.89%)

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.