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

Fresenius Medical Care Ag ADR (NY: FMS )

22.39 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 8.600 8.627 8.506 8.615 376,065 -0.26(-2.91%)
Jan 29, 2004 8.936 8.940 8.768 8.873 241,244 -0.07(-0.83%)
Jan 28, 2004 9.010 9.014 8.932 8.947 298,805 -0.11(-1.17%)
Jan 27, 2004 8.975 9.088 8.947 9.053 82,887 -0.08(-0.86%)
Jan 26, 2004 9.119 9.170 9.069 9.131 58,840 -0.03(-0.34%)
Jan 23, 2004 9.268 9.272 9.162 9.162 99,004 -0.20(-2.17%)
Jan 22, 2004 9.323 9.381 9.315 9.366 61,142 +0.04(+0.46%)
Jan 21, 2004 9.291 9.334 9.237 9.323 339,738 +0.23(+2.58%)
Jan 20, 2004 9.131 9.186 9.069 9.088 191,358 -0.00(-0.04%)
Jan 16, 2004 8.971 9.119 8.971 9.092 147,867 +0.28(+3.15%)
Jan 15, 2004 8.920 8.920 8.732 8.815 593,774 -0.32(-3.47%)
Jan 14, 2004 9.147 9.155 9.049 9.131 226,662 -0.04(-0.43%)
Jan 13, 2004 9.186 9.229 9.096 9.170 175,497 -0.05(-0.59%)
Jan 12, 2004 9.342 9.342 9.123 9.225 345,877 -0.11(-1.21%)
Jan 09, 2004 9.350 9.374 9.276 9.338 212,080 -0.00(-0.04%)
Jan 08, 2004 9.323 9.374 9.295 9.342 160,403 +0.02(+0.21%)
Jan 07, 2004 9.389 9.389 9.284 9.323 325,667 -0.29(-3.01%)
Jan 06, 2004 9.565 9.635 9.506 9.612 89,539 +0.23(+2.46%)
Jan 05, 2004 9.362 9.479 9.264 9.381 263,245 +0.02(+0.21%)
Jan 02, 2004 9.303 9.420 9.209 9.362 54,746 +0.23(+2.57%)
Dec 31, 2003 9.108 9.202 9.108 9.127 63,189 -0.01(-0.13%)
Dec 30, 2003 9.088 9.182 9.061 9.139 62,677 +0.12(+1.30%)
Dec 29, 2003 9.139 9.026 8.940 9.022 305,457 -0.12(-1.28%)
Dec 26, 2003 9.057 9.139 9.057 9.139 13,814 +0.00(+0.04%)
Dec 24, 2003 9.030 9.147 8.959 9.135 47,583 +0.26(+2.95%)
Dec 23, 2003 8.955 8.975 8.873 8.873 34,024 -0.20(-2.20%)
Dec 22, 2003 8.990 9.073 8.990 9.073 91,841 +0.08(+0.91%)
Dec 19, 2003 9.123 9.147 8.990 8.990 292,410 -0.15(-1.63%)
Dec 18, 2003 9.088 9.112 9.088 9.139 63,700 +0.03(+0.34%)
Dec 17, 2003 9.037 9.174 9.037 9.108 44,002 +0.02(+0.22%)
Dec 16, 2003 9.006 9.088 9.006 9.088 84,934 +0.23(+2.60%)
Dec 15, 2003 8.877 8.877 8.795 8.858 45,793 +0.02(+0.27%)
Dec 12, 2003 8.834 8.834 8.600 8.834 84,422 -0.19(-2.12%)
Dec 11, 2003 8.795 9.030 8.795 9.026 43,234 +0.24(+2.76%)
Dec 10, 2003 8.795 8.893 8.717 8.783 79,306 -0.04(-0.49%)
Dec 09, 2003 8.908 8.932 8.826 8.826 374,786 -0.02(-0.27%)
Dec 08, 2003 8.643 8.873 8.560 8.850 67,026 +0.05(+0.62%)
Dec 05, 2003 8.689 8.768 8.689 8.795 49,630 +0.00(+0.04%)
Dec 04, 2003 8.861 8.861 8.713 8.791 250,710 -0.02(-0.18%)
Dec 03, 2003 8.826 8.936 8.768 8.807 68,305 +0.14(+1.62%)
Dec 02, 2003 8.463 8.779 8.580 8.666 49,630 +0.20(+2.40%)
Dec 01, 2003 8.451 8.451 8.416 8.463 309,294 +0.16(+1.93%)
Nov 28, 2003 8.365 8.365 8.295 8.302 27,117 -0.07(-0.84%)
Nov 26, 2003 8.431 8.451 8.334 8.373 108,726 -0.04(-0.42%)
Nov 25, 2003 8.408 8.443 8.310 8.408 95,167 -0.06(-0.69%)
Nov 24, 2003 8.295 8.467 8.256 8.467 124,843 +0.16(+1.88%)
Nov 21, 2003 8.150 8.349 8.150 8.310 90,818 +0.29(+3.66%)
Nov 20, 2003 7.982 8.076 7.982 8.017 56,281 -0.04(-0.44%)
Nov 19, 2003 8.017 8.080 7.978 8.052 66,259 +0.07(+0.88%)
Nov 18, 2003 7.849 8.044 7.849 7.982 161,938 +0.17(+2.20%)
Nov 17, 2003 7.873 7.935 7.798 7.810 131,239 -0.21(-2.58%)
Nov 14, 2003 8.013 8.044 7.919 8.017 70,864 +0.26(+3.32%)
Nov 13, 2003 7.677 7.779 7.642 7.759 133,797 +0.09(+1.12%)
Nov 12, 2003 7.532 7.693 7.532 7.673 137,123 +0.20(+2.72%)
Nov 11, 2003 7.505 7.564 7.466 7.470 58,328 -0.03(-0.42%)
Nov 10, 2003 7.525 7.599 7.486 7.501 64,212 -0.02(-0.31%)
Nov 07, 2003 7.474 7.532 7.474 7.525 66,514 +0.05(+0.63%)
Nov 06, 2003 7.493 7.513 7.454 7.478 104,633 -0.03(-0.36%)
Nov 05, 2003 7.626 7.509 7.403 7.505 218,987 -0.07(-0.98%)
Nov 04, 2003 7.626 7.661 7.579 7.579 68,817 +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.