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 (%)
Jan 31, 2005	10.50	10.61	10.50	10.53	130,866	+0.07(+0.63%)
Jan 28, 2005	10.50	10.52	10.43	10.46	166,976	+0.12(+1.13%)
Jan 27, 2005	10.45	10.45	10.29	10.35	150,842	-0.12(-1.16%)
Jan 26, 2005	10.45	10.49	10.42	10.47	65,561	+0.16(+1.59%)
Jan 25, 2005	10.30	10.34	10.26	10.30	84,256	+0.08(+0.76%)
Jan 24, 2005	10.26	10.29	10.17	10.23	101,159	+0.03(+0.27%)
Jan 21, 2005	10.05	10.20	10.04	10.20	186,952	+0.34(+3.45%)
Jan 20, 2005	9.805	9.918	9.785	9.859	59,927	+0.02(+0.24%)
Jan 19, 2005	9.863	9.926	9.797	9.836	208,208	-0.04(-0.40%)
Jan 18, 2005	9.820	9.887	9.781	9.875	78,366	+0.05(+0.56%)
Jan 14, 2005	9.832	9.879	9.766	9.820	26,890	-0.09(-0.91%)
Jan 13, 2005	9.934	9.996	9.879	9.910	50,195	-0.12(-1.21%)
Jan 12, 2005	9.938	10.07	9.938	10.03	38,670	+0.23(+2.39%)
Jan 11, 2005	9.762	9.863	9.762	9.797	47,634	-0.07(-0.75%)
Jan 10, 2005	9.910	10.02	9.781	9.871	233,818	-0.02(-0.20%)
Jan 07, 2005	10.01	10.01	9.820	9.891	85,793	-0.10(-0.98%)
Jan 06, 2005	9.977	10.04	9.879	9.988	60,951	-0.14(-1.39%)
Jan 05, 2005	10.13	10.27	10.07	10.13	63,768	-0.09(-0.88%)
Jan 04, 2005	10.30	10.32	10.12	10.22	140,086	-0.22(-2.10%)

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.