Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresenius Medical Care Ag ADR (NY: FMS )

21.18 +0.66 (+3.19%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Jan 02, 2004 9.299 9.417 9.206 9.358 54,768 +0.23(+2.57%)
Dec 31, 2003 9.104 9.198 9.104 9.124 63,214 -0.01(-0.13%)
Dec 30, 2003 9.085 9.178 9.057 9.135 62,702 +0.12(+1.30%)
Dec 29, 2003 9.135 9.022 8.936 9.018 305,579 -0.12(-1.28%)
Dec 26, 2003 9.053 9.135 9.053 9.135 13,820 +0.00(+0.04%)
Dec 24, 2003 9.026 9.143 8.956 9.131 47,602 +0.26(+2.95%)
Dec 23, 2003 8.952 8.971 8.870 8.870 34,038 -0.20(-2.20%)
Dec 22, 2003 8.987 9.069 8.987 9.069 91,878 +0.08(+0.91%)
Dec 19, 2003 9.120 9.143 8.987 8.987 292,526 -0.15(-1.63%)
Dec 18, 2003 9.085 9.108 9.085 9.135 63,726 +0.03(+0.34%)
Dec 17, 2003 9.034 9.171 9.034 9.104 44,019 +0.02(+0.22%)
Dec 16, 2003 9.002 9.085 9.002 9.085 84,968 +0.23(+2.60%)
Dec 15, 2003 8.874 8.874 8.791 8.854 45,811 +0.02(+0.27%)
Dec 12, 2003 8.831 8.831 8.596 8.831 84,456 -0.19(-2.12%)
Dec 11, 2003 8.791 9.026 8.791 9.022 43,252 +0.24(+2.76%)
Dec 10, 2003 8.791 8.889 8.713 8.780 79,338 -0.04(-0.49%)
Dec 09, 2003 8.905 8.928 8.823 8.823 374,936 -0.02(-0.26%)
Dec 08, 2003 8.639 8.870 8.557 8.846 67,053 +0.05(+0.62%)
Dec 05, 2003 8.686 8.764 8.686 8.791 49,650 +0.00(+0.04%)
Dec 04, 2003 8.858 8.858 8.709 8.788 250,810 -0.02(-0.18%)
Dec 03, 2003 8.823 8.932 8.764 8.803 68,333 +0.14(+1.62%)
Dec 02, 2003 8.459 8.776 8.577 8.663 49,650 +0.20(+2.40%)
Dec 01, 2003 8.448 8.448 8.412 8.459 309,418 +0.16(+1.93%)
Nov 28, 2003 8.362 8.362 8.291 8.299 27,128 -0.07(-0.84%)
Nov 26, 2003 8.428 8.448 8.330 8.370 108,769 -0.04(-0.42%)
Nov 25, 2003 8.405 8.440 8.307 8.405 95,205 -0.06(-0.69%)
Nov 24, 2003 8.291 8.463 8.252 8.463 124,893 +0.16(+1.88%)
Nov 21, 2003 8.147 8.346 8.147 8.307 90,854 +0.29(+3.66%)
Nov 20, 2003 7.979 8.073 7.979 8.014 56,304 -0.04(-0.44%)
Nov 19, 2003 8.014 8.076 7.975 8.049 66,285 +0.07(+0.88%)
Nov 18, 2003 7.846 8.041 7.846 7.979 162,003 +0.17(+2.20%)
Nov 17, 2003 7.869 7.932 7.795 7.807 131,291 -0.21(-2.58%)
Nov 14, 2003 8.010 8.041 7.916 8.014 70,892 +0.26(+3.32%)
Nov 13, 2003 7.674 7.776 7.639 7.756 133,850 +0.09(+1.12%)
Nov 12, 2003 7.529 7.690 7.529 7.670 137,177 +0.20(+2.72%)
Nov 11, 2003 7.502 7.561 7.463 7.467 58,351 -0.03(-0.42%)
Nov 10, 2003 7.522 7.596 7.483 7.498 64,238 -0.02(-0.31%)
Nov 07, 2003 7.471 7.529 7.471 7.522 66,541 +0.05(+0.63%)
Nov 06, 2003 7.490 7.510 7.451 7.475 104,674 -0.03(-0.36%)
Nov 05, 2003 7.623 7.506 7.400 7.502 219,075 -0.07(-0.98%)
Nov 04, 2003 7.623 7.658 7.576 7.576 68,844 +0.07(+0.99%)
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.