Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.37 -0.04 (-0.19%)

Streaming Delayed Price Updated: 2:31 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	11.68	11.70	11.46	11.64	321,660	+0.15(+1.32%)
Feb 25, 2005	11.44	11.57	11.40	11.49	87,073	-0.18(-1.51%)
Feb 24, 2005	11.54	11.67	11.38	11.67	174,915	+0.63(+5.70%)
Feb 23, 2005	11.05	11.12	10.98	11.04	56,597	-0.05(-0.42%)
Feb 22, 2005	11.12	11.20	11.08	11.09	219,732	-0.02(-0.14%)
Feb 18, 2005	11.09	11.15	11.01	11.10	37,390	+0.09(+0.78%)
Feb 17, 2005	11.11	11.11	10.93	11.02	186,183	+0.01(+0.11%)
Feb 16, 2005	11.01	11.07	10.97	11.00	67,866	-0.05(-0.49%)
Feb 15, 2005	11.02	11.13	11.00	11.06	65,561	+0.12(+1.07%)
Feb 14, 2005	10.96	11.03	10.91	10.94	98,085	+0.07(+0.61%)
Feb 11, 2005	10.86	10.92	10.82	10.87	37,646	+0.04(+0.32%)
Feb 10, 2005	10.83	10.89	10.82	10.84	39,695	+0.07(+0.65%)
Feb 09, 2005	10.75	10.89	10.75	10.77	103,207	+0.15(+1.40%)
Feb 08, 2005	10.58	10.72	10.58	10.62	85,024	+0.09(+0.82%)
Feb 07, 2005	10.54	10.61	10.46	10.54	39,183	+0.06(+0.56%)
Feb 04, 2005	10.45	10.54	10.43	10.48	74,268	+0.09(+0.90%)
Feb 03, 2005	10.35	10.39	10.29	10.38	78,110	-0.08(-0.75%)
Feb 02, 2005	10.48	10.48	10.38	10.46	80,927	-0.06(-0.56%)

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.