Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.596	8.623	8.502	8.612	376,215	-0.26(-2.91%)
Jan 29, 2004	8.932	8.936	8.764	8.870	241,341	-0.07(-0.83%)
Jan 28, 2004	9.006	9.010	8.928	8.944	298,925	-0.11(-1.17%)
Jan 27, 2004	8.971	9.085	8.944	9.049	82,921	-0.08(-0.86%)
Jan 26, 2004	9.116	9.167	9.065	9.128	58,863	-0.03(-0.34%)
Jan 23, 2004	9.264	9.268	9.159	9.159	99,044	-0.20(-2.17%)
Jan 22, 2004	9.319	9.378	9.311	9.362	61,167	+0.04(+0.46%)
Jan 21, 2004	9.288	9.331	9.233	9.319	339,873	+0.23(+2.58%)
Jan 20, 2004	9.128	9.182	9.065	9.085	191,434	-0.00(-0.04%)
Jan 16, 2004	8.967	9.116	8.967	9.088	147,926	+0.28(+3.15%)
Jan 15, 2004	8.917	8.917	8.729	8.811	594,011	-0.32(-3.47%)
Jan 14, 2004	9.143	9.151	9.045	9.128	226,753	-0.04(-0.43%)
Jan 13, 2004	9.182	9.225	9.092	9.167	175,567	-0.05(-0.59%)
Jan 12, 2004	9.339	9.339	9.120	9.221	346,016	-0.11(-1.21%)
Jan 09, 2004	9.346	9.370	9.272	9.335	212,165	-0.00(-0.04%)
Jan 08, 2004	9.319	9.370	9.292	9.339	160,467	+0.02(+0.21%)
Jan 07, 2004	9.385	9.385	9.280	9.319	325,797	-0.29(-3.01%)
Jan 06, 2004	9.561	9.632	9.503	9.608	89,575	+0.23(+2.46%)
Jan 05, 2004	9.358	9.475	9.260	9.378	263,351	+0.02(+0.21%)

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.