Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.85 -0.57 (-2.66%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.69	15.74	15.59	15.63	112,638	-0.12(-0.74%)
Apr 27, 2006	15.59	15.79	15.54	15.75	146,942	+0.25(+1.64%)
Apr 26, 2006	15.44	15.59	15.44	15.49	82,430	+0.21(+1.41%)
Apr 25, 2006	15.30	15.36	15.21	15.28	137,470	-0.14(-0.89%)
Apr 24, 2006	15.32	15.42	15.30	15.41	56,319	+0.22(+1.47%)
Apr 21, 2006	15.10	15.32	15.10	15.19	84,222	+0.04(+0.28%)
Apr 20, 2006	15.09	15.18	15.08	15.15	127,486	-0.01(-0.05%)
Apr 19, 2006	15.04	15.18	15.03	15.16	51,967	+0.01(+0.05%)
Apr 18, 2006	15.00	15.15	14.96	15.15	83,198	+0.16(+1.07%)
Apr 17, 2006	14.86	15.03	14.86	14.99	50,431	+0.13(+0.87%)
Apr 13, 2006	14.73	14.87	14.76	14.86	67,839	+0.13(+0.90%)
Apr 12, 2006	14.64	14.77	14.64	14.73	70,911	-0.14(-0.95%)
Apr 11, 2006	14.89	14.90	14.79	14.87	102,654	-0.11(-0.76%)
Apr 10, 2006	14.92	14.98	14.89	14.98	85,502	-0.12(-0.78%)
Apr 07, 2006	15.32	15.33	15.09	15.10	97,790	-0.47(-3.01%)
Apr 06, 2006	15.59	15.62	15.48	15.57	68,863	-0.09(-0.55%)
Apr 05, 2006	15.60	15.68	15.56	15.65	143,358	+0.00(+0.00%)
Apr 04, 2006	15.82	15.82	15.59	15.65	408,058	-0.15(-0.96%)

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.