Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.72 +0.84 (+4.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.13	16.15	16.01	16.02	116,661	-0.14(-0.85%)
Jul 28, 2006	16.12	16.21	16.03	16.16	122,880	+0.08(+0.53%)
Jul 27, 2006	16.23	16.35	16.04	16.08	197,006	+0.06(+0.40%)
Jul 26, 2006	15.86	16.08	15.82	16.01	45,520	+0.06(+0.35%)
Jul 25, 2006	15.94	15.96	15.81	15.96	88,553	-0.12(-0.75%)
Jul 24, 2006	15.91	16.08	15.91	16.08	48,505	+0.21(+1.34%)
Jul 21, 2006	15.93	15.95	15.84	15.86	50,744	+0.18(+1.13%)
Jul 20, 2006	15.67	15.80	15.66	15.69	41,043	+0.03(+0.18%)
Jul 19, 2006	15.21	15.73	15.20	15.66	119,646	+0.39(+2.55%)
Jul 18, 2006	15.30	15.31	15.18	15.27	55,470	+0.09(+0.61%)
Jul 17, 2006	15.22	15.31	15.16	15.18	58,704	-0.25(-1.64%)
Jul 14, 2006	15.58	15.59	15.35	15.43	86,812	+0.03(+0.18%)
Jul 13, 2006	15.37	15.44	15.31	15.40	96,264	-0.16(-1.06%)
Jul 12, 2006	15.37	15.65	15.37	15.57	92,782	+0.26(+1.71%)
Jul 11, 2006	15.20	15.31	15.09	15.30	70,146	+0.07(+0.48%)
Jul 10, 2006	15.20	15.35	15.15	15.23	35,570	-0.00(-0.03%)
Jul 07, 2006	15.25	15.36	15.20	15.24	72,882	-0.12(-0.81%)
Jul 06, 2006	15.24	15.38	15.24	15.36	71,638	+0.16(+1.06%)
Jul 05, 2006	15.22	15.28	15.15	15.20	91,289	-0.19(-1.25%)

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.