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 (%)
Nov 28, 2003	8.365	8.365	8.295	8.302	27,117	-0.07(-0.84%)
Nov 26, 2003	8.431	8.451	8.334	8.373	108,726	-0.04(-0.42%)
Nov 25, 2003	8.408	8.443	8.310	8.408	95,167	-0.06(-0.69%)
Nov 24, 2003	8.295	8.467	8.256	8.467	124,843	+0.16(+1.88%)
Nov 21, 2003	8.150	8.349	8.150	8.310	90,818	+0.29(+3.66%)
Nov 20, 2003	7.982	8.076	7.982	8.017	56,281	-0.04(-0.44%)
Nov 19, 2003	8.017	8.080	7.978	8.052	66,259	+0.07(+0.88%)
Nov 18, 2003	7.849	8.044	7.849	7.982	161,938	+0.17(+2.20%)
Nov 17, 2003	7.873	7.935	7.798	7.810	131,239	-0.21(-2.58%)
Nov 14, 2003	8.013	8.044	7.919	8.017	70,864	+0.26(+3.32%)
Nov 13, 2003	7.677	7.779	7.642	7.759	133,797	+0.09(+1.12%)
Nov 12, 2003	7.532	7.693	7.532	7.673	137,123	+0.20(+2.72%)
Nov 11, 2003	7.505	7.564	7.466	7.470	58,328	-0.03(-0.42%)
Nov 10, 2003	7.525	7.599	7.486	7.501	64,212	-0.02(-0.31%)
Nov 07, 2003	7.474	7.532	7.474	7.525	66,514	+0.05(+0.63%)
Nov 06, 2003	7.493	7.513	7.454	7.478	104,633	-0.03(-0.36%)
Nov 05, 2003	7.626	7.509	7.403	7.505	218,987	-0.07(-0.98%)
Nov 04, 2003	7.626	7.661	7.579	7.579	68,817	+0.07(+0.99%)

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.