Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.10 -0.11 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.71	11.74	11.68	11.68	31,590	+0.07(+0.56%)
Jul 28, 2005	11.48	11.61	11.46	11.61	26,864	+0.18(+1.62%)
Jul 27, 2005	11.34	11.46	11.34	11.43	16,168	+0.21(+1.86%)
Jul 26, 2005	11.16	11.26	11.16	11.22	21,640	-0.04(-0.36%)
Jul 25, 2005	11.30	11.32	11.24	11.26	32,834	-0.06(-0.53%)
Jul 22, 2005	11.40	11.40	11.30	11.32	24,625	-0.16(-1.40%)
Jul 21, 2005	11.47	11.53	11.36	11.48	44,276	+0.07(+0.63%)
Jul 20, 2005	11.26	11.41	11.18	11.41	66,166	+0.10(+0.85%)
Jul 19, 2005	11.32	11.40	11.26	11.31	26,118	-0.10(-0.92%)
Jul 18, 2005	11.46	11.49	11.38	11.41	30,347	-0.02(-0.18%)
Jul 15, 2005	11.41	11.47	11.34	11.43	41,291	-0.04(-0.39%)
Jul 14, 2005	11.48	11.48	11.39	11.48	247,502	-0.01(-0.07%)
Jul 13, 2005	11.39	11.51	11.38	11.49	24,128	+0.01(+0.11%)
Jul 12, 2005	11.40	11.49	11.37	11.47	32,088	+0.09(+0.78%)
Jul 11, 2005	11.32	11.43	11.32	11.39	30,595	+0.10(+0.85%)
Jul 08, 2005	11.22	11.33	11.22	11.29	41,291	-0.00(-0.04%)
Jul 07, 2005	11.26	11.31	11.19	11.29	25,869	-0.00(-0.04%)
Jul 06, 2005	11.37	11.38	11.26	11.30	32,585	-0.12(-1.09%)
Jul 05, 2005	11.32	11.50	11.26	11.42	35,321	+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.