Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.42 +0.45 (+2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	3.839	3.908	3.803	3.839	24,874	-0.10(-2.55%)
Aug 29, 2002	3.843	3.984	3.831	3.940	135,069	-0.07(-1.71%)
Aug 28, 2002	4.060	4.060	3.900	4.008	64,425	-0.09(-2.16%)
Aug 27, 2002	4.117	4.161	4.060	4.097	135,566	+0.08(+1.90%)
Aug 26, 2002	4.137	4.137	3.944	4.020	97,010	-0.11(-2.72%)
Aug 23, 2002	4.109	4.173	4.101	4.133	14,924	+0.03(+0.78%)
Aug 22, 2002	4.181	4.181	4.101	4.101	41,540	-0.09(-2.21%)
Aug 21, 2002	4.201	4.245	4.101	4.193	63,181	-0.19(-4.31%)
Aug 20, 2002	4.314	4.410	4.265	4.382	95,021	-0.04(-0.82%)
Aug 16, 2002	4.322	4.446	4.269	4.418	101,239	+0.06(+1.29%)
Aug 15, 2002	4.265	4.402	4.265	4.362	132,084	+0.14(+3.33%)
Aug 14, 2002	4.281	4.281	4.181	4.221	335,558	-0.05(-1.13%)
Aug 13, 2002	4.173	4.362	4.173	4.269	157,207	+0.08(+1.92%)
Aug 12, 2002	4.245	4.302	4.141	4.189	85,319	+0.20(+4.93%)
Aug 07, 2002	4.020	4.020	3.867	3.992	81,339	+0.25(+6.66%)
Aug 06, 2002	3.518	3.779	3.473	3.743	215,662	+0.12(+3.44%)
Aug 05, 2002	3.586	3.682	3.538	3.618	131,586	-0.32(-8.16%)
Aug 02, 2002	3.912	3.976	3.859	3.940	213,424	-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.