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 (%)
Sep 28, 2007	20.73	20.82	20.60	20.72	158,013	-0.13(-0.62%)
Sep 27, 2007	20.79	20.87	20.73	20.85	262,757	+0.43(+2.08%)
Sep 26, 2007	20.48	20.51	20.40	20.42	202,318	-0.12(-0.59%)
Sep 25, 2007	20.54	20.60	20.43	20.54	114,220	-0.11(-0.55%)
Sep 24, 2007	20.66	20.76	20.54	20.66	156,732	-0.22(-1.05%)
Sep 21, 2007	20.66	20.89	20.55	20.87	284,269	+0.74(+3.69%)
Sep 20, 2007	20.21	20.37	20.12	20.13	323,709	-0.04(-0.21%)
Sep 19, 2007	20.37	20.37	20.17	20.18	298,611	-0.40(-1.95%)
Sep 18, 2007	20.25	20.66	20.12	20.58	372,880	+0.20(+0.96%)
Sep 17, 2007	20.34	20.44	20.29	20.38	630,771	+0.27(+1.36%)
Sep 14, 2007	20.02	20.18	19.96	20.11	122,159	+0.04(+0.17%)
Sep 13, 2007	20.10	20.22	20.01	20.07	139,573	-0.23(-1.13%)
Sep 12, 2007	20.17	20.37	20.16	20.30	224,086	+0.51(+2.56%)
Sep 11, 2007	19.61	19.80	19.53	19.80	726,296	+0.19(+0.96%)
Sep 10, 2007	19.55	19.68	19.41	19.61	316,794	+0.23(+1.17%)
Sep 07, 2007	19.30	19.46	19.29	19.38	185,671	+0.29(+1.49%)
Sep 06, 2007	19.00	19.13	18.86	19.10	137,525	+0.00(+0.02%)
Sep 05, 2007	19.28	19.31	19.04	19.09	142,134	-0.09(-0.49%)

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.