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 (%)
Apr 30, 2007	19.64	19.74	19.56	19.56	148,025	-0.06(-0.32%)
Apr 27, 2007	19.54	19.70	19.49	19.62	89,122	+0.08(+0.42%)
Apr 26, 2007	19.55	19.62	19.46	19.54	82,463	-0.07(-0.36%)
Apr 25, 2007	19.42	19.70	19.42	19.61	119,854	+0.23(+1.19%)
Apr 24, 2007	19.28	19.41	19.25	19.38	910,687	-0.11(-0.54%)
Apr 23, 2007	19.49	19.52	19.41	19.48	74,012	+0.06(+0.32%)
Apr 20, 2007	19.48	19.50	19.35	19.42	95,524	-0.14(-0.72%)
Apr 19, 2007	19.43	19.61	19.41	19.56	126,000	-0.12(-0.61%)
Apr 18, 2007	19.75	19.76	19.62	19.68	129,842	-0.04(-0.22%)
Apr 17, 2007	19.75	19.79	19.68	19.73	75,293	-0.10(-0.51%)
Apr 16, 2007	19.77	19.85	19.71	19.83	162,110	+0.06(+0.32%)
Apr 13, 2007	19.66	19.80	19.64	19.77	144,695	+0.23(+1.18%)
Apr 12, 2007	19.41	19.54	19.34	19.54	123,183	+0.06(+0.32%)
Apr 11, 2007	19.67	19.67	19.41	19.47	121,134	-0.21(-1.07%)
Apr 10, 2007	19.54	19.70	19.54	19.68	150,842	+0.22(+1.12%)
Apr 09, 2007	19.57	19.66	19.45	19.47	82,719	-0.06(-0.32%)
Apr 05, 2007	19.50	19.55	19.43	19.53	75,293	-0.05(-0.28%)
Apr 04, 2007	19.40	19.61	19.36	19.58	150,330	+0.20(+1.01%)
Apr 03, 2007	19.28	19.47	19.28	19.39	112,427	+0.31(+1.64%)

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.