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 (%)
Feb 27, 2009	16.06	16.17	15.75	15.85	0	-0.37(-2.29%)
Feb 26, 2009	16.65	16.72	16.22	16.23	779,637	-0.41(-2.44%)
Feb 25, 2009	16.86	16.95	16.53	16.63	275,574	-0.81(-4.66%)
Feb 24, 2009	17.32	17.46	17.08	17.45	309,801	+0.62(+3.69%)
Feb 23, 2009	17.43	17.47	16.73	16.82	285,216	-0.24(-1.42%)
Feb 20, 2009	16.90	17.17	16.79	17.07	0	+0.37(+2.20%)
Feb 19, 2009	17.10	17.17	16.68	16.70	176,244	-0.11(-0.63%)
Feb 18, 2009	17.02	17.04	16.65	16.80	215,782	-0.05(-0.33%)
Feb 17, 2009	17.10	17.12	16.86	16.86	191,417	-0.57(-3.27%)
Feb 13, 2009	17.51	17.59	17.39	17.43	106,042	-0.31(-1.74%)
Feb 12, 2009	17.37	17.74	17.28	17.74	259,661	+0.20(+1.11%)
Feb 11, 2009	17.35	17.64	17.34	17.54	228,722	+0.68(+4.03%)
Feb 10, 2009	17.14	17.30	16.68	16.86	442,567	-0.33(-1.93%)
Feb 09, 2009	17.41	17.46	17.04	17.20	441,746	-0.25(-1.46%)
Feb 06, 2009	17.27	17.60	17.25	17.45	455,906	-0.39(-2.17%)
Feb 05, 2009	17.63	18.05	17.55	17.84	609,962	+0.39(+2.24%)
Feb 04, 2009	17.60	17.92	17.33	17.45	482,737	-0.64(-3.52%)
Feb 03, 2009	17.77	18.18	17.66	18.08	256,773	+0.48(+2.71%)

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.