Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.27 +0.20 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 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	15.62	112,683	-0.12(-0.74%)
Apr 27, 2006	15.58	15.78	15.53	15.74	147,000	+0.25(+1.64%)
Apr 26, 2006	15.44	15.58	15.44	15.49	82,463	+0.21(+1.41%)
Apr 25, 2006	15.29	15.36	15.21	15.27	137,525	-0.14(-0.89%)
Apr 24, 2006	15.31	15.41	15.29	15.41	56,341	+0.22(+1.47%)
Apr 21, 2006	15.09	15.31	15.09	15.19	84,256	+0.04(+0.28%)
Apr 20, 2006	15.09	15.17	15.07	15.14	127,537	-0.01(-0.05%)
Apr 19, 2006	15.03	15.17	15.02	15.15	51,988	+0.01(+0.05%)
Apr 18, 2006	14.99	15.14	14.96	15.14	83,232	+0.16(+1.07%)
Apr 17, 2006	14.86	15.03	14.86	14.98	50,451	+0.13(+0.87%)
Apr 13, 2006	14.72	14.87	14.76	14.85	67,866	+0.13(+0.90%)
Apr 12, 2006	14.63	14.76	14.63	14.72	70,939	-0.14(-0.95%)
Apr 11, 2006	14.88	14.89	14.78	14.86	102,695	-0.11(-0.76%)
Apr 10, 2006	14.92	14.98	14.88	14.97	85,537	-0.12(-0.78%)
Apr 07, 2006	15.31	15.33	15.08	15.09	97,829	-0.47(-3.01%)
Apr 06, 2006	15.58	15.61	15.47	15.56	68,890	-0.09(-0.55%)
Apr 05, 2006	15.60	15.68	15.55	15.65	143,415	+0.00(+0.00%)
Apr 04, 2006	15.81	15.81	15.58	15.65	408,221	-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.