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

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 -0.33 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2004 8.516 8.587 8.458 8.532 419,490 +0.18(+2.20%)
Mar 30, 2004 8.337 8.391 8.274 8.348 54,292 -0.01(-0.09%)
Mar 29, 2004 8.309 8.387 8.278 8.356 78,366 +0.18(+2.20%)
Mar 26, 2004 8.200 8.274 8.110 8.177 79,390 +0.01(+0.10%)
Mar 25, 2004 8.098 8.180 8.009 8.169 420,258 +0.13(+1.65%)
Mar 24, 2004 8.055 8.153 8.028 8.036 119,342 -0.11(-1.34%)
Mar 23, 2004 8.095 8.196 8.091 8.145 112,427 +0.12(+1.56%)
Mar 22, 2004 7.888 8.020 7.849 8.020 378,258 +0.05(+0.64%)
Mar 19, 2004 8.075 8.075 7.970 7.970 102,439 -0.14(-1.69%)
Mar 18, 2004 8.130 8.157 8.044 8.106 86,049 -0.06(-0.76%)
Mar 17, 2004 8.102 8.212 8.040 8.169 99,622 +0.02(+0.19%)
Mar 16, 2004 8.087 8.239 8.052 8.153 217,428 +0.01(+0.14%)
Mar 15, 2004 8.200 8.227 8.102 8.141 69,402 -0.14(-1.65%)
Mar 12, 2004 8.161 8.309 8.102 8.278 336,514 -0.01(-0.11%)
Mar 11, 2004 8.282 8.516 8.239 8.287 359,819 -0.10(-1.24%)
Mar 10, 2004 8.426 8.446 8.344 8.391 129,329 -0.11(-1.33%)
Mar 09, 2004 8.555 8.587 8.462 8.505 350,087 -0.07(-0.86%)
Mar 08, 2004 8.622 8.708 8.563 8.579 78,622 -0.08(-0.90%)
Mar 05, 2004 8.559 8.719 8.551 8.657 159,293 +0.12(+1.46%)
Mar 04, 2004 8.430 8.547 8.415 8.532 85,024 -0.08(-0.91%)
Mar 03, 2004 8.493 8.629 8.465 8.610 78,878 +0.01(+0.14%)
Mar 02, 2004 8.700 8.774 8.583 8.598 198,476 -0.25(-2.82%)
Mar 01, 2004 8.836 8.891 8.747 8.848 81,439 +0.12(+1.39%)
Feb 27, 2004 8.817 8.825 8.719 8.727 400,026 -0.05(-0.58%)
Feb 26, 2004 8.696 8.786 8.641 8.778 191,049 -0.09(-0.97%)
Feb 25, 2004 9.008 9.008 8.688 8.864 276,586 -0.41(-4.46%)
Feb 24, 2004 9.071 9.328 9.055 9.278 128,049 +0.36(+4.07%)
Feb 23, 2004 8.946 9.016 8.872 8.915 124,207 +0.01(+0.13%)
Feb 20, 2004 9.000 9.016 8.825 8.903 56,085 -0.06(-0.65%)
Feb 19, 2004 9.086 9.118 8.946 8.961 237,147 -0.24(-2.63%)
Feb 18, 2004 9.215 9.235 9.153 9.203 156,732 -0.01(-0.08%)
Feb 17, 2004 9.098 9.282 9.094 9.211 85,537 +0.05(+0.60%)
Feb 13, 2004 9.285 9.285 9.090 9.157 48,658 -0.12(-1.30%)
Feb 12, 2004 9.180 9.289 9.125 9.278 129,586 +0.02(+0.21%)
Feb 11, 2004 9.051 9.332 9.051 9.258 191,562 +0.16(+1.76%)
Feb 10, 2004 9.090 9.157 9.055 9.098 48,658 +0.08(+0.87%)
Feb 09, 2004 9.032 9.118 8.985 9.020 48,146 +0.00(+0.00%)
Feb 06, 2004 8.926 9.098 8.926 9.020 46,353 +0.43(+4.95%)
Feb 05, 2004 8.598 8.653 8.551 8.594 50,451 -0.23(-2.57%)
Feb 04, 2004 8.786 8.883 8.696 8.821 61,975 -0.06(-0.66%)
Feb 03, 2004 8.860 8.883 8.790 8.879 89,634 +0.04(+0.40%)
Feb 02, 2004 8.696 8.875 8.696 8.844 58,902 +0.24(+2.77%)
Jan 30, 2004 8.590 8.618 8.497 8.606 376,465 -0.26(-2.91%)
Jan 29, 2004 8.926 8.930 8.758 8.864 241,501 -0.07(-0.83%)
Jan 28, 2004 9.000 9.004 8.922 8.938 299,123 -0.11(-1.17%)
Jan 27, 2004 8.965 9.079 8.938 9.043 82,976 -0.08(-0.86%)
Jan 26, 2004 9.110 9.161 9.059 9.121 58,902 -0.03(-0.34%)
Jan 23, 2004 9.258 9.262 9.153 9.153 99,110 -0.20(-2.17%)
Jan 22, 2004 9.313 9.371 9.305 9.356 61,207 +0.04(+0.46%)
Jan 21, 2004 9.282 9.325 9.227 9.313 340,099 +0.23(+2.58%)
Jan 20, 2004 9.121 9.176 9.059 9.079 191,562 -0.00(-0.04%)
Jan 16, 2004 8.961 9.110 8.961 9.082 148,025 +0.28(+3.15%)
Jan 15, 2004 8.911 8.911 8.723 8.805 594,405 -0.32(-3.47%)
Jan 14, 2004 9.137 9.145 9.039 9.121 226,903 -0.04(-0.43%)
Jan 13, 2004 9.176 9.219 9.086 9.161 175,683 -0.05(-0.59%)
Jan 12, 2004 9.332 9.332 9.114 9.215 346,245 -0.11(-1.21%)
Jan 09, 2004 9.340 9.364 9.266 9.328 212,306 -0.00(-0.04%)
Jan 08, 2004 9.313 9.364 9.285 9.332 160,574 +0.02(+0.21%)
Jan 07, 2004 9.379 9.379 9.274 9.313 326,013 -0.29(-3.01%)
Jan 06, 2004 9.555 9.625 9.496 9.602 89,634 +0.23(+2.46%)
Jan 05, 2004 9.352 9.469 9.254 9.371 263,525 +0.02(+0.21%)
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.