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

Fresenius Medical Care Ag ADR (NY: FMS )

21.09 +0.57 (+2.78%)
Streaming Delayed Price Updated: 11:24 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 (%)
Oct 31, 2002 4.100 4.147 4.014 4.026 129,329 -0.07(-1.81%)
Oct 30, 2002 4.100 4.151 4.037 4.100 295,538 +0.04(+0.96%)
Oct 29, 2002 3.983 4.061 3.807 4.061 126,256 +0.29(+7.66%)
Oct 28, 2002 3.756 3.866 3.756 3.772 118,061 +0.37(+11.03%)
Oct 25, 2002 3.475 3.514 3.339 3.397 66,329 -0.12(-3.33%)
Oct 24, 2002 3.592 3.592 3.483 3.514 61,207 -0.19(-5.16%)
Oct 23, 2002 3.690 3.729 3.616 3.706 34,573 -0.12(-3.26%)
Oct 22, 2002 3.803 3.905 3.799 3.831 76,573 +0.10(+2.62%)
Oct 21, 2002 3.721 3.780 3.667 3.733 234,330 +0.04(+1.16%)
Oct 18, 2002 3.592 3.749 3.592 3.690 251,745 +0.14(+3.85%)
Oct 17, 2002 3.397 3.788 3.397 3.553 530,124 +0.35(+10.98%)
Oct 16, 2002 3.300 3.339 3.202 3.202 126,768 -0.25(-7.13%)
Oct 15, 2002 3.241 3.483 3.218 3.448 79,390 +0.32(+10.38%)
Oct 14, 2002 3.139 3.221 3.093 3.124 71,195 +0.08(+2.70%)
Oct 11, 2002 2.917 3.042 2.909 3.042 45,841 +0.15(+5.13%)
Oct 10, 2002 2.843 2.893 2.749 2.893 28,683 +0.02(+0.68%)
Oct 09, 2002 2.843 2.878 2.768 2.874 140,598 +0.03(+0.96%)
Oct 08, 2002 2.866 2.893 2.835 2.847 16,134 +0.04(+1.25%)
Oct 07, 2002 2.862 2.886 2.811 2.811 23,305 -0.05(-1.77%)
Oct 04, 2002 2.870 2.909 2.850 2.862 104,232 -0.11(-3.68%)
Oct 03, 2002 2.952 3.014 2.940 2.972 65,049 +0.08(+2.84%)
Oct 02, 2002 2.804 3.046 2.804 2.890 95,524 -0.11(-3.65%)
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.