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

Fresenius Medical Care Ag ADR (NY: FMS )

21.24 +0.72 (+3.51%)
Streaming Delayed Price Updated: 10:17 AM 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 31, 2005 10.50 10.61 10.50 10.53 130,866 +0.07(+0.63%)
Jan 28, 2005 10.50 10.52 10.43 10.46 166,976 +0.12(+1.13%)
Jan 27, 2005 10.45 10.45 10.29 10.35 150,842 -0.12(-1.16%)
Jan 26, 2005 10.45 10.49 10.42 10.47 65,561 +0.16(+1.59%)
Jan 25, 2005 10.30 10.34 10.26 10.30 84,256 +0.08(+0.76%)
Jan 24, 2005 10.26 10.29 10.17 10.23 101,159 +0.03(+0.27%)
Jan 21, 2005 10.05 10.20 10.04 10.20 186,952 +0.34(+3.45%)
Jan 20, 2005 9.805 9.918 9.785 9.859 59,927 +0.02(+0.24%)
Jan 19, 2005 9.863 9.926 9.797 9.836 208,208 -0.04(-0.40%)
Jan 18, 2005 9.820 9.887 9.781 9.875 78,366 +0.05(+0.56%)
Jan 14, 2005 9.832 9.879 9.766 9.820 26,890 -0.09(-0.91%)
Jan 13, 2005 9.934 9.996 9.879 9.910 50,195 -0.12(-1.21%)
Jan 12, 2005 9.938 10.07 9.938 10.03 38,670 +0.23(+2.39%)
Jan 11, 2005 9.762 9.863 9.762 9.797 47,634 -0.07(-0.75%)
Jan 10, 2005 9.910 10.02 9.781 9.871 233,818 -0.02(-0.20%)
Jan 07, 2005 10.01 10.01 9.820 9.891 85,793 -0.10(-0.98%)
Jan 06, 2005 9.977 10.04 9.879 9.988 60,951 -0.14(-1.39%)
Jan 05, 2005 10.13 10.27 10.07 10.13 63,768 -0.09(-0.88%)
Jan 04, 2005 10.30 10.32 10.12 10.22 140,086 -0.22(-2.10%)
Jan 03, 2005 10.50 10.53 10.41 10.44 25,097 -0.03(-0.26%)
Dec 31, 2004 10.52 10.52 10.46 10.46 32,524 -0.05(-0.52%)
Dec 30, 2004 10.43 10.53 10.43 10.52 14,085 +0.08(+0.75%)
Dec 29, 2004 10.39 10.48 10.39 10.44 36,878 -0.04(-0.41%)
Dec 28, 2004 10.50 10.53 10.44 10.48 22,536 +0.06(+0.56%)
Dec 27, 2004 10.41 10.47 10.41 10.43 25,865 +0.02(+0.15%)
Dec 23, 2004 10.37 10.45 10.33 10.41 44,305 +0.17(+1.64%)
Dec 22, 2004 10.31 10.34 10.24 10.24 30,219 -0.10(-0.98%)
Dec 21, 2004 10.37 10.38 10.31 10.34 45,329 -0.04(-0.41%)
Dec 20, 2004 10.32 10.45 10.27 10.39 105,000 +0.23(+2.23%)
Dec 17, 2004 10.05 10.19 10.05 10.16 38,670 -0.09(-0.88%)
Dec 16, 2004 10.21 10.33 10.21 10.25 54,036 -0.05(-0.53%)
Dec 15, 2004 10.30 10.36 10.29 10.30 51,219 +0.20(+2.01%)
Dec 14, 2004 9.918 10.11 9.918 10.10 49,683 +0.24(+2.46%)
Dec 13, 2004 9.770 9.859 9.754 9.859 53,524 +0.20(+2.06%)
Dec 10, 2004 9.633 9.680 9.582 9.660 189,513 -0.32(-3.17%)
Dec 09, 2004 9.813 9.977 9.758 9.977 108,842 +0.01(+0.08%)
Dec 08, 2004 9.914 10.01 9.887 9.969 91,427 -0.05(-0.55%)
Dec 07, 2004 10.13 10.17 9.996 10.02 48,146 -0.18(-1.76%)
Dec 06, 2004 10.26 10.46 10.20 10.20 64,280 -0.15(-1.43%)
Dec 03, 2004 10.29 10.39 10.27 10.35 34,573 +0.12(+1.22%)
Dec 02, 2004 10.27 10.27 10.14 10.23 54,549 -0.14(-1.36%)
Dec 01, 2004 10.30 10.37 10.27 10.37 148,025 +0.23(+2.23%)
Nov 30, 2004 10.16 10.23 10.11 10.14 41,744 +0.05(+0.54%)
Nov 29, 2004 10.14 10.16 10.04 10.09 39,951 -0.14(-1.37%)
Nov 26, 2004 10.17 10.23 10.17 10.23 27,402 +0.08(+0.77%)
Nov 24, 2004 10.15 10.16 10.05 10.15 47,378 +0.07(+0.74%)
Nov 23, 2004 10.19 10.20 10.04 10.07 45,841 -0.13(-1.30%)
Nov 22, 2004 10.20 10.25 10.15 10.21 85,793 -0.08(-0.76%)
Nov 19, 2004 10.39 10.39 10.19 10.29 47,378 -0.12(-1.13%)
Nov 18, 2004 10.45 10.48 10.33 10.40 53,012 +0.00(+0.00%)
Nov 17, 2004 10.44 10.46 10.40 10.40 46,353 +0.05(+0.53%)
Nov 16, 2004 10.43 10.44 10.34 10.35 51,475 -0.05(-0.49%)
Nov 15, 2004 10.39 10.41 10.35 10.40 24,841 -0.19(-1.77%)
Nov 12, 2004 10.51 10.59 10.49 10.59 76,573 -0.05(-0.44%)
Nov 11, 2004 10.46 10.64 10.46 10.63 85,537 +0.02(+0.18%)
Nov 10, 2004 10.58 10.65 10.58 10.61 31,756 +0.12(+1.12%)
Nov 09, 2004 10.48 10.54 10.46 10.50 28,170 -0.04(-0.33%)
Nov 08, 2004 10.53 10.58 10.47 10.53 30,731 -0.01(-0.11%)
Nov 05, 2004 10.39 10.56 10.39 10.54 25,353 +0.15(+1.43%)
Nov 04, 2004 10.38 10.50 10.37 10.39 48,658 +0.07(+0.68%)
Nov 03, 2004 10.34 10.37 10.27 10.32 38,927 +0.23(+2.32%)
Nov 02, 2004 10.09 10.11 10.04 10.09 38,158 -0.12(-1.22%)
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.