Fresenius Medical Care Ag ADR (NY: FMS )

20.83 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.762 5.967 5.762 5.841 34,528 +0.09(+1.58%)
Jun 27, 2002 5.790 5.790 5.593 5.751 95,207 +0.04(+0.69%)
Jun 26, 2002 5.829 5.967 5.632 5.711 278,006 -0.37(-6.15%)
Jun 25, 2002 6.184 6.271 5.948 6.085 1,045,759 -0.21(-3.32%)
Jun 21, 2002 6.373 6.499 6.330 6.294 119,072 +0.05(+0.82%)
Jun 20, 2002 6.318 6.389 6.192 6.243 61,440 +0.06(+0.89%)
Jun 19, 2002 6.180 6.263 6.152 6.188 106,378 -0.12(-1.94%)
Jun 18, 2002 6.207 6.373 6.144 6.310 143,953 -0.15(-2.32%)
Jun 17, 2002 6.389 6.460 6.349 6.460 48,238 +0.33(+5.47%)
Jun 14, 2002 6.046 6.160 5.971 6.125 59,663 -0.46(-7.00%)
Jun 12, 2002 6.440 6.597 6.373 6.586 64,995 +0.03(+0.42%)
Jun 11, 2002 6.759 6.853 6.495 6.558 61,186 -0.22(-3.20%)
Jun 10, 2002 6.735 6.822 6.716 6.775 22,088 -0.16(-2.27%)
Jun 07, 2002 6.759 6.948 6.684 6.932 39,606 -0.02(-0.28%)
Jun 06, 2002 6.834 6.952 6.755 6.952 53,062 -0.02(-0.28%)
Jun 05, 2002 6.822 7.031 6.735 6.972 64,995 +0.16(+2.31%)
May 31, 2002 6.924 6.924 6.657 6.814 134,559 -0.48(-6.54%)
May 28, 2002 7.188 7.299 7.176 7.291 55,601 +0.00(+0.05%)
May 27, 2002 7.188 7.287 7.188 7.287 11,932 +0.00(+0.00%)
May 24, 2002 7.188 7.287 7.188 7.287 11,932 -0.14(-1.86%)
May 23, 2002 7.326 7.425 7.212 7.425 50,777 -0.06(-0.79%)
May 22, 2002 7.476 7.507 7.326 7.484 313,804 -0.04(-0.52%)
May 21, 2002 7.523 7.681 7.389 7.523 67,026 +0.04(+0.53%)
May 20, 2002 7.503 7.503 7.334 7.484 33,766 -0.20(-2.56%)
May 17, 2002 7.574 7.681 7.503 7.681 59,155 +0.10(+1.30%)
May 16, 2002 7.547 7.602 7.531 7.582 60,678 +0.10(+1.32%)
May 15, 2002 7.405 7.582 7.365 7.484 83,274 +0.22(+3.04%)
May 14, 2002 7.271 7.326 7.247 7.263 76,166 -0.04(-0.49%)
May 13, 2002 7.287 7.365 7.255 7.299 40,621 -0.17(-2.22%)
May 10, 2002 7.484 7.562 7.444 7.464 57,124 +0.13(+1.72%)
May 09, 2002 7.523 7.562 7.228 7.338 216,311 -0.03(-0.37%)
May 08, 2002 7.365 7.413 7.310 7.365 200,316 +0.21(+2.97%)
May 07, 2002 7.267 7.267 7.145 7.153 128,720 -0.18(-2.47%)
May 06, 2002 7.468 7.531 7.334 7.334 123,135 -0.27(-3.52%)
May 03, 2002 7.468 7.606 7.468 7.602 64,995 +0.28(+3.82%)
May 02, 2002 7.531 7.535 7.322 7.322 93,684 -0.52(-6.58%)
May 01, 2002 7.838 7.885 7.795 7.838 29,704 -0.02(-0.25%)
Apr 30, 2002 7.937 7.937 7.775 7.858 94,191 -0.37(-4.45%)
Apr 29, 2002 8.315 8.315 8.177 8.224 72,611 -0.09(-1.09%)
Apr 26, 2002 8.370 8.374 8.271 8.315 62,963 +0.02(+0.29%)
Apr 25, 2002 8.291 8.362 8.252 8.291 43,922 -0.07(-0.85%)
Apr 24, 2002 8.256 8.370 8.256 8.362 55,601 +0.11(+1.34%)
Apr 23, 2002 8.153 8.264 8.153 8.252 94,445 +0.13(+1.65%)
Apr 22, 2002 8.240 8.244 8.118 8.118 43,922 -0.13(-1.62%)
Apr 19, 2002 8.153 8.271 8.153 8.252 65,756 +0.10(+1.21%)
Apr 18, 2002 8.114 8.177 8.055 8.153 70,580 +0.09(+1.12%)
Apr 17, 2002 7.984 8.094 7.984 8.063 31,481 +0.12(+1.49%)
Apr 16, 2002 7.917 7.972 7.917 7.944 33,005 -0.08(-0.98%)
Apr 15, 2002 7.984 8.023 7.881 8.023 71,596 -0.15(-1.88%)
Apr 12, 2002 8.055 8.193 7.996 8.177 52,300 +0.06(+0.78%)
Apr 11, 2002 8.157 8.291 8.055 8.114 96,223 -0.34(-4.05%)
Apr 10, 2002 8.118 8.508 8.118 8.457 132,021 +0.34(+4.22%)
Apr 09, 2002 8.074 8.153 8.067 8.114 61,440 -0.11(-1.34%)
Apr 08, 2002 7.976 8.224 7.976 8.224 85,052 +0.31(+3.88%)
Apr 05, 2002 7.846 7.956 7.846 7.917 53,570 +0.10(+1.26%)
Apr 04, 2002 7.818 7.842 7.740 7.818 43,414 -0.04(-0.55%)
Apr 03, 2002 7.842 7.901 7.818 7.862 380,322 +0.01(+0.10%)
Apr 02, 2002 7.889 7.889 7.799 7.854 580,385 -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.