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 (%)
May 31, 2002 6.869 6.869 6.603 6.760 135,642 -0.47(-6.54%)
May 28, 2002 7.131 7.240 7.119 7.232 56,048 +0.00(+0.05%)
May 27, 2002 7.131 7.229 7.131 7.229 12,028 +0.00(+0.00%)
May 24, 2002 7.131 7.229 7.131 7.229 12,028 -0.14(-1.86%)
May 23, 2002 7.268 7.365 7.154 7.365 51,185 -0.06(-0.79%)
May 22, 2002 7.416 7.447 7.268 7.424 316,328 -0.04(-0.52%)
May 21, 2002 7.463 7.619 7.330 7.463 67,565 +0.04(+0.53%)
May 20, 2002 7.443 7.443 7.275 7.424 34,038 -0.20(-2.56%)
May 17, 2002 7.514 7.619 7.443 7.619 59,631 +0.10(+1.30%)
May 16, 2002 7.486 7.541 7.471 7.522 61,167 +0.10(+1.32%)
May 15, 2002 7.346 7.522 7.307 7.424 83,944 +0.22(+3.04%)
May 14, 2002 7.213 7.268 7.189 7.205 76,778 -0.04(-0.49%)
May 13, 2002 7.229 7.307 7.197 7.240 40,948 -0.16(-2.22%)
May 10, 2002 7.424 7.502 7.385 7.404 57,584 +0.13(+1.72%)
May 09, 2002 7.463 7.502 7.170 7.279 218,051 -0.03(-0.37%)
May 08, 2002 7.307 7.354 7.252 7.307 201,928 +0.21(+2.97%)
May 07, 2002 7.209 7.209 7.088 7.096 129,756 -0.18(-2.47%)
May 06, 2002 7.408 7.471 7.275 7.275 124,125 -0.27(-3.52%)
May 03, 2002 7.408 7.545 7.408 7.541 65,517 +0.28(+3.82%)
May 02, 2002 7.471 7.475 7.264 7.264 94,437 -0.51(-6.58%)
May 01, 2002 7.776 7.822 7.733 7.776 29,943 -0.02(-0.25%)
Apr 30, 2002 7.873 7.873 7.713 7.795 94,949 -0.36(-4.45%)
Apr 29, 2002 8.248 8.248 8.112 8.159 73,195 -0.09(-1.09%)
Apr 26, 2002 8.303 8.307 8.205 8.248 63,470 +0.02(+0.28%)
Apr 25, 2002 8.225 8.295 8.186 8.225 44,275 -0.07(-0.85%)
Apr 24, 2002 8.190 8.303 8.190 8.295 56,048 +0.11(+1.34%)
Apr 23, 2002 8.088 8.198 8.088 8.186 95,205 +0.13(+1.65%)
Apr 22, 2002 8.174 8.178 8.053 8.053 44,275 -0.13(-1.62%)
Apr 19, 2002 8.088 8.205 8.088 8.186 66,285 +0.10(+1.21%)
Apr 18, 2002 8.049 8.112 7.990 8.088 71,148 +0.09(+1.12%)
Apr 17, 2002 7.920 8.030 7.920 7.998 31,735 +0.12(+1.49%)
Apr 16, 2002 7.854 7.908 7.854 7.881 33,270 -0.08(-0.98%)
Apr 15, 2002 7.920 7.959 7.819 7.959 72,171 -0.15(-1.88%)
Apr 12, 2002 7.990 8.127 7.932 8.112 52,721 +0.06(+0.78%)
Apr 11, 2002 8.092 8.225 7.990 8.049 96,997 -0.34(-4.05%)
Apr 10, 2002 8.053 8.440 8.053 8.389 133,083 +0.34(+4.22%)
Apr 09, 2002 8.010 8.088 8.002 8.049 61,934 -0.11(-1.34%)
Apr 08, 2002 7.912 8.159 7.912 8.159 85,736 +0.30(+3.88%)
Apr 05, 2002 7.783 7.893 7.783 7.854 54,001 +0.10(+1.26%)
Apr 04, 2002 7.756 7.779 7.678 7.756 43,763 -0.04(-0.55%)
Apr 03, 2002 7.779 7.838 7.756 7.799 383,381 +0.01(+0.10%)
Apr 02, 2002 7.826 7.826 7.737 7.791 585,053 -0.10(-1.29%)
Apr 01, 2002 7.893 7.932 7.869 7.893 36,597 +0.02(+0.25%)
Mar 29, 2002 7.912 7.955 7.854 7.873 505,971 +0.00(+0.00%)
Mar 28, 2002 7.912 7.955 7.854 7.873 505,971 +0.02(+0.20%)
Mar 27, 2002 7.971 7.998 7.854 7.858 35,318 -0.14(-1.81%)
Mar 26, 2002 7.932 8.002 7.928 8.002 44,019 +0.23(+2.91%)
Mar 25, 2002 7.932 7.944 7.752 7.776 27,128 -0.14(-1.83%)
Mar 22, 2002 8.010 8.057 7.920 7.920 60,655 -0.04(-0.44%)
Mar 21, 2002 7.971 8.030 7.873 7.955 77,290 -0.11(-1.40%)
Mar 20, 2002 8.170 8.284 8.069 8.069 46,835 -0.02(-0.24%)
Mar 19, 2002 8.053 8.190 8.049 8.088 83,944 +0.23(+2.99%)
Mar 18, 2002 7.854 7.912 7.822 7.854 49,138 +0.23(+3.08%)
Mar 15, 2002 7.502 7.697 7.502 7.619 31,991 +0.31(+4.28%)
Mar 14, 2002 7.189 7.307 7.150 7.307 94,693 +0.07(+0.92%)
Mar 13, 2002 7.373 7.424 7.170 7.240 83,944 -0.14(-1.96%)
Mar 12, 2002 7.365 7.408 7.287 7.385 47,090 -0.02(-0.32%)
Mar 11, 2002 7.287 7.463 7.268 7.408 63,726 +0.12(+1.61%)
Mar 08, 2002 7.311 7.334 7.287 7.291 14,587 -0.04(-0.48%)
Mar 07, 2002 7.268 7.338 7.252 7.326 197,577 +0.08(+1.08%)
Mar 06, 2002 7.092 7.287 7.080 7.248 376,471 +0.37(+5.40%)
Mar 05, 2002 6.939 6.975 6.850 6.877 68,844 +0.02(+0.28%)
Mar 04, 2002 6.865 6.998 6.779 6.857 394,898 +0.23(+3.54%)
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.