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 (%)
Apr 30, 2002 7.868 7.868 7.708 7.790 95,012 -0.36(-4.45%)
Apr 29, 2002 8.243 8.243 8.106 8.153 73,244 -0.09(-1.09%)
Apr 26, 2002 8.298 8.301 8.200 8.243 63,512 +0.02(+0.29%)
Apr 25, 2002 8.219 8.290 8.180 8.219 44,305 -0.07(-0.85%)
Apr 24, 2002 8.184 8.298 8.184 8.290 56,085 +0.11(+1.34%)
Apr 23, 2002 8.083 8.192 8.083 8.180 95,268 +0.13(+1.65%)
Apr 22, 2002 8.169 8.173 8.048 8.048 44,305 -0.13(-1.62%)
Apr 19, 2002 8.083 8.200 8.083 8.180 66,329 +0.10(+1.21%)
Apr 18, 2002 8.044 8.106 7.985 8.083 71,195 +0.09(+1.12%)
Apr 17, 2002 7.915 8.024 7.915 7.993 31,756 +0.12(+1.49%)
Apr 16, 2002 7.849 7.903 7.849 7.876 33,292 -0.08(-0.98%)
Apr 15, 2002 7.915 7.954 7.813 7.954 72,219 -0.15(-1.88%)
Apr 12, 2002 7.985 8.122 7.927 8.106 52,756 +0.06(+0.78%)
Apr 11, 2002 8.087 8.219 7.985 8.044 97,061 -0.34(-4.05%)
Apr 10, 2002 8.048 8.434 8.048 8.383 133,171 +0.34(+4.22%)
Apr 09, 2002 8.005 8.083 7.997 8.044 61,975 -0.11(-1.34%)
Apr 08, 2002 7.907 8.153 7.907 8.153 85,793 +0.30(+3.88%)
Apr 05, 2002 7.778 7.888 7.778 7.849 54,036 +0.10(+1.26%)
Apr 04, 2002 7.751 7.774 7.673 7.751 43,792 -0.04(-0.55%)
Apr 03, 2002 7.774 7.833 7.751 7.794 383,636 +0.01(+0.10%)
Apr 02, 2002 7.821 7.821 7.731 7.786 585,442 -0.10(-1.29%)
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.