Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.97 -0.69 (-3.19%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	4.787	4.827	4.325	4.494	335,335	-0.78(-14.73%)
Jul 30, 2002	5.222	5.270	5.109	5.270	146,911	-0.16(-3.03%)
Jul 29, 2002	5.387	5.487	5.338	5.435	48,721	+0.10(+1.96%)
Jul 26, 2002	5.125	5.330	5.012	5.330	107,387	-0.14(-2.57%)
Jul 25, 2002	5.395	5.471	5.290	5.471	93,715	+0.05(+0.89%)
Jul 24, 2002	5.016	5.475	5.016	5.423	162,323	-0.35(-6.06%)
Jul 23, 2002	5.596	5.773	5.511	5.773	87,997	-0.04(-0.69%)
Jul 22, 2002	5.833	5.954	5.664	5.813	78,303	-0.06(-1.03%)
Jul 19, 2002	5.914	5.954	5.813	5.873	133,985	-0.16(-2.67%)
Jul 17, 2002	6.163	6.207	6.034	6.034	92,969	-0.45(-6.89%)
Jul 12, 2002	6.412	6.557	6.324	6.481	62,145	+0.49(+8.12%)
Jul 11, 2002	6.127	6.147	5.966	5.994	25,852	-0.32(-5.10%)
Jul 10, 2002	6.561	6.597	6.276	6.316	35,547	-0.16(-2.48%)
Jul 09, 2002	6.642	6.642	6.477	6.477	30,824	-0.21(-3.13%)
Jul 08, 2002	6.730	6.730	6.686	6.686	195,881	-0.17(-2.52%)
Jul 05, 2002	6.557	6.875	6.557	6.859	54,936	+0.76(+12.54%)
Jul 04, 2002	6.054	6.179	6.054	6.095	139,951	+0.00(+0.00%)
Jul 03, 2002	6.054	6.179	6.054	6.095	139,951	+0.04(+0.66%)
Jul 02, 2002	6.195	6.207	6.034	6.054	45,987	-0.11(-1.76%)

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.