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

Fresenius Medical Care Ag ADR (NY: FMS )

20.10 -0.11 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2002 5.885 6.095 5.885 5.966 33,807 +0.09(+1.58%)
Jun 27, 2002 5.914 5.914 5.712 5.873 93,217 +0.04(+0.69%)
Jun 26, 2002 5.954 6.095 5.753 5.833 272,196 -0.38(-6.15%)
Jun 25, 2002 6.316 6.404 6.074 6.215 1,023,905 -0.21(-3.32%)
Jun 21, 2002 6.509 6.638 6.465 6.428 116,584 +0.05(+0.82%)
Jun 20, 2002 6.453 6.525 6.324 6.376 60,156 +0.06(+0.89%)
Jun 19, 2002 6.312 6.396 6.284 6.320 104,155 -0.12(-1.94%)
Jun 18, 2002 6.340 6.509 6.276 6.445 140,945 -0.15(-2.32%)
Jun 17, 2002 6.525 6.597 6.485 6.597 47,230 +0.34(+5.47%)
Jun 14, 2002 6.175 6.292 6.099 6.255 58,416 -0.47(-7.00%)
Jun 12, 2002 6.577 6.738 6.509 6.726 63,636 +0.03(+0.42%)
Jun 11, 2002 6.903 7.000 6.634 6.698 59,908 -0.22(-3.20%)
Jun 10, 2002 6.879 6.968 6.859 6.919 21,626 -0.16(-2.27%)
Jun 07, 2002 6.903 7.096 6.827 7.080 38,778 -0.02(-0.28%)
Jun 06, 2002 6.980 7.100 6.899 7.100 51,953 -0.02(-0.28%)
Jun 05, 2002 6.968 7.181 6.879 7.120 63,636 +0.16(+2.31%)
May 31, 2002 7.072 7.072 6.799 6.960 131,747 -0.49(-6.54%)
May 28, 2002 7.342 7.454 7.330 7.446 54,439 +0.00(+0.05%)
May 27, 2002 7.342 7.442 7.342 7.442 11,683 +0.00(+0.00%)
May 24, 2002 7.342 7.442 7.342 7.442 11,683 -0.14(-1.86%)
May 23, 2002 7.482 7.583 7.366 7.583 49,716 -0.06(-0.79%)
May 22, 2002 7.635 7.668 7.482 7.643 307,246 -0.04(-0.52%)
May 21, 2002 7.684 7.845 7.547 7.684 65,625 +0.04(+0.53%)
May 20, 2002 7.663 7.663 7.491 7.643 33,061 -0.20(-2.56%)
May 17, 2002 7.736 7.845 7.663 7.845 57,919 +0.10(+1.30%)
May 16, 2002 7.708 7.764 7.692 7.744 59,410 +0.10(+1.32%)
May 15, 2002 7.563 7.744 7.523 7.643 81,534 +0.23(+3.04%)
May 14, 2002 7.426 7.482 7.402 7.418 74,574 -0.04(-0.49%)
May 13, 2002 7.442 7.523 7.410 7.454 39,772 -0.17(-2.22%)
May 10, 2002 7.643 7.724 7.603 7.623 55,930 +0.13(+1.72%)
May 09, 2002 7.684 7.724 7.382 7.495 211,791 -0.03(-0.37%)
May 08, 2002 7.523 7.571 7.466 7.523 196,130 +0.22(+2.97%)
May 07, 2002 7.422 7.422 7.297 7.305 126,030 -0.19(-2.47%)
May 06, 2002 7.627 7.692 7.491 7.491 120,561 -0.27(-3.52%)
May 03, 2002 7.627 7.768 7.627 7.764 63,636 +0.29(+3.82%)
May 02, 2002 7.692 7.696 7.478 7.478 91,726 -0.53(-6.58%)
May 01, 2002 8.005 8.054 7.961 8.005 29,083 -0.02(-0.25%)
Apr 30, 2002 8.106 8.106 7.941 8.026 92,223 -0.37(-4.45%)
Apr 29, 2002 8.492 8.492 8.351 8.400 71,094 -0.09(-1.09%)
Apr 26, 2002 8.549 8.553 8.448 8.492 61,648 +0.02(+0.29%)
Apr 25, 2002 8.468 8.540 8.428 8.468 43,004 -0.07(-0.85%)
Apr 24, 2002 8.432 8.549 8.432 8.540 54,439 +0.11(+1.34%)
Apr 23, 2002 8.327 8.440 8.327 8.428 92,472 +0.14(+1.65%)
Apr 22, 2002 8.416 8.420 8.291 8.291 43,004 -0.14(-1.62%)
Apr 19, 2002 8.327 8.448 8.327 8.428 64,382 +0.10(+1.21%)
Apr 18, 2002 8.287 8.351 8.227 8.327 69,105 +0.09(+1.12%)
Apr 17, 2002 8.154 8.267 8.154 8.235 30,824 +0.12(+1.49%)
Apr 16, 2002 8.086 8.142 8.086 8.114 32,315 -0.08(-0.98%)
Apr 15, 2002 8.154 8.195 8.050 8.195 70,099 -0.16(-1.88%)
Apr 12, 2002 8.227 8.367 8.166 8.351 51,207 +0.06(+0.78%)
Apr 11, 2002 8.331 8.468 8.227 8.287 94,212 -0.35(-4.05%)
Apr 10, 2002 8.291 8.689 8.291 8.637 129,262 +0.35(+4.22%)
Apr 09, 2002 8.247 8.327 8.239 8.287 60,156 -0.11(-1.34%)
Apr 08, 2002 8.146 8.400 8.146 8.400 83,274 +0.31(+3.88%)
Apr 05, 2002 8.013 8.126 8.013 8.086 52,450 +0.10(+1.26%)
Apr 04, 2002 7.985 8.009 7.905 7.985 42,507 -0.04(-0.55%)
Apr 03, 2002 8.009 8.070 7.985 8.030 372,374 +0.01(+0.10%)
Apr 02, 2002 8.058 8.058 7.965 8.022 568,256 -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.