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 (%)
Jul 29, 2005	11.72	11.75	11.68	11.68	31,569	+0.07(+0.56%)
Jul 28, 2005	11.49	11.62	11.47	11.62	26,846	+0.19(+1.62%)
Jul 27, 2005	11.35	11.47	11.35	11.43	16,157	+0.21(+1.86%)
Jul 26, 2005	11.17	11.26	11.16	11.22	21,626	-0.04(-0.36%)
Jul 25, 2005	11.30	11.33	11.24	11.26	32,812	-0.06(-0.53%)
Jul 22, 2005	11.41	11.41	11.30	11.32	24,609	-0.16(-1.40%)
Jul 21, 2005	11.47	11.54	11.36	11.49	44,247	+0.07(+0.63%)
Jul 20, 2005	11.26	11.42	11.18	11.41	66,122	+0.10(+0.85%)
Jul 19, 2005	11.33	11.40	11.27	11.32	26,101	-0.10(-0.92%)
Jul 18, 2005	11.47	11.50	11.38	11.42	30,326	-0.02(-0.18%)
Jul 15, 2005	11.42	11.48	11.34	11.44	41,264	-0.04(-0.39%)
Jul 14, 2005	11.49	11.49	11.39	11.49	247,338	-0.01(-0.07%)
Jul 13, 2005	11.39	11.51	11.38	11.49	24,112	+0.01(+0.10%)
Jul 12, 2005	11.40	11.50	11.37	11.48	32,066	+0.09(+0.78%)
Jul 11, 2005	11.32	11.43	11.32	11.39	30,575	+0.10(+0.86%)
Jul 08, 2005	11.22	11.34	11.22	11.30	41,264	-0.00(-0.04%)
Jul 07, 2005	11.26	11.32	11.20	11.30	25,852	-0.00(-0.04%)
Jul 06, 2005	11.38	11.39	11.26	11.30	32,564	-0.12(-1.09%)
Jul 05, 2005	11.33	11.51	11.27	11.43	35,298	+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.