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

Fresenius Medical Care Ag ADR (NY: FMS )

21.86 +0.10 (+0.48%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 17, 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 6.872 6.872 6.606 6.762 135,588 -0.47(-6.54%)
May 28, 2002 7.134 7.243 7.122 7.235 56,026 +0.00(+0.05%)
May 27, 2002 7.134 7.231 7.134 7.231 12,023 +0.00(+0.00%)
May 24, 2002 7.134 7.231 7.134 7.231 12,023 -0.14(-1.86%)
May 23, 2002 7.271 7.368 7.157 7.368 51,165 -0.06(-0.79%)
May 22, 2002 7.419 7.450 7.271 7.427 316,202 -0.04(-0.52%)
May 21, 2002 7.466 7.622 7.333 7.466 67,538 +0.04(+0.53%)
May 20, 2002 7.446 7.446 7.278 7.427 34,024 -0.20(-2.56%)
May 17, 2002 7.517 7.622 7.446 7.622 59,607 +0.10(+1.30%)
May 16, 2002 7.489 7.544 7.474 7.525 61,142 +0.10(+1.32%)
May 15, 2002 7.349 7.525 7.310 7.427 83,911 +0.22(+3.04%)
May 14, 2002 7.216 7.271 7.192 7.208 76,748 -0.04(-0.49%)
May 13, 2002 7.231 7.310 7.200 7.243 40,932 -0.16(-2.22%)
May 10, 2002 7.427 7.505 7.388 7.407 57,561 +0.13(+1.72%)
May 09, 2002 7.466 7.505 7.173 7.282 217,964 -0.03(-0.37%)
May 08, 2002 7.310 7.357 7.255 7.310 201,847 +0.21(+2.97%)
May 07, 2002 7.212 7.212 7.091 7.099 129,704 -0.18(-2.47%)
May 06, 2002 7.411 7.474 7.278 7.278 124,076 -0.27(-3.52%)
May 03, 2002 7.411 7.548 7.411 7.544 65,491 +0.28(+3.82%)
May 02, 2002 7.474 7.478 7.267 7.267 94,400 -0.51(-6.58%)
May 01, 2002 7.779 7.826 7.736 7.779 29,931 -0.02(-0.25%)
Apr 30, 2002 7.876 7.876 7.716 7.798 94,911 -0.36(-4.45%)
Apr 29, 2002 8.252 8.252 8.115 8.162 73,166 -0.09(-1.09%)
Apr 26, 2002 8.306 8.310 8.209 8.252 63,445 +0.02(+0.28%)
Apr 25, 2002 8.228 8.299 8.189 8.228 44,258 -0.07(-0.85%)
Apr 24, 2002 8.193 8.306 8.193 8.299 56,026 +0.11(+1.34%)
Apr 23, 2002 8.091 8.201 8.091 8.189 95,167 +0.13(+1.65%)
Apr 22, 2002 8.177 8.181 8.056 8.056 44,258 -0.13(-1.62%)
Apr 19, 2002 8.091 8.209 8.091 8.189 66,259 +0.10(+1.21%)
Apr 18, 2002 8.052 8.115 7.994 8.091 71,119 +0.09(+1.12%)
Apr 17, 2002 7.923 8.033 7.923 8.002 31,722 +0.12(+1.49%)
Apr 16, 2002 7.857 7.912 7.857 7.884 33,257 -0.08(-0.98%)
Apr 15, 2002 7.923 7.962 7.822 7.962 72,143 -0.15(-1.88%)
Apr 12, 2002 7.994 8.130 7.935 8.115 52,700 +0.06(+0.78%)
Apr 11, 2002 8.095 8.228 7.994 8.052 96,958 -0.34(-4.05%)
Apr 10, 2002 8.056 8.443 8.056 8.392 133,029 +0.34(+4.22%)
Apr 09, 2002 8.013 8.091 8.005 8.052 61,910 -0.11(-1.34%)
Apr 08, 2002 7.916 8.162 7.916 8.162 85,702 +0.30(+3.88%)
Apr 05, 2002 7.787 7.896 7.787 7.857 53,979 +0.10(+1.26%)
Apr 04, 2002 7.759 7.783 7.681 7.759 43,746 -0.04(-0.55%)
Apr 03, 2002 7.783 7.841 7.759 7.802 383,228 +0.01(+0.10%)
Apr 02, 2002 7.830 7.830 7.740 7.794 584,820 -0.10(-1.29%)
Apr 01, 2002 7.896 7.935 7.873 7.896 36,583 +0.02(+0.25%)
Mar 29, 2002 7.916 7.959 7.857 7.876 505,769 +0.00(+0.00%)
Mar 28, 2002 7.916 7.959 7.857 7.876 505,769 +0.02(+0.20%)
Mar 27, 2002 7.974 8.002 7.857 7.861 35,304 -0.14(-1.81%)
Mar 26, 2002 7.935 8.005 7.931 8.005 44,002 +0.23(+2.91%)
Mar 25, 2002 7.935 7.947 7.755 7.779 27,117 -0.14(-1.83%)
Mar 22, 2002 8.013 8.060 7.923 7.923 60,630 -0.04(-0.44%)
Mar 21, 2002 7.974 8.033 7.876 7.959 77,259 -0.11(-1.40%)
Mar 20, 2002 8.174 8.287 8.072 8.072 46,816 -0.02(-0.24%)
Mar 19, 2002 8.056 8.193 8.052 8.091 83,911 +0.23(+2.99%)
Mar 18, 2002 7.857 7.916 7.826 7.857 49,118 +0.23(+3.08%)
Mar 15, 2002 7.505 7.701 7.505 7.622 31,978 +0.31(+4.28%)
Mar 14, 2002 7.192 7.310 7.153 7.310 94,655 +0.07(+0.92%)
Mar 13, 2002 7.376 7.427 7.173 7.243 83,911 -0.14(-1.96%)
Mar 12, 2002 7.368 7.411 7.290 7.388 47,072 -0.02(-0.32%)
Mar 11, 2002 7.290 7.466 7.271 7.411 63,700 +0.12(+1.61%)
Mar 08, 2002 7.314 7.337 7.290 7.294 14,582 -0.04(-0.48%)
Mar 07, 2002 7.271 7.341 7.255 7.329 197,498 +0.08(+1.08%)
Mar 06, 2002 7.095 7.290 7.083 7.251 376,321 +0.37(+5.40%)
Mar 05, 2002 6.942 6.977 6.852 6.880 68,817 +0.02(+0.28%)
Mar 04, 2002 6.868 7.001 6.782 6.860 394,740 +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.