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

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
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 5.762 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.