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

Fresenius Medical Care Ag ADR (NY: FMS )

21.42 -0.51 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 30, 2004 9.524 9.551 9.426 9.524 37,375 -0.03(-0.33%)
Jul 29, 2004 9.434 9.668 9.434 9.555 68,863 +0.09(+0.99%)
Jul 28, 2004 9.395 9.461 9.320 9.461 49,919 +0.03(+0.29%)
Jul 27, 2004 9.453 9.453 9.402 9.434 69,631 -0.07(-0.70%)
Jul 26, 2004 9.610 9.610 9.438 9.500 52,991 -0.04(-0.45%)
Jul 23, 2004 9.629 9.641 9.527 9.543 46,847 -0.25(-2.59%)
Jul 22, 2004 9.879 9.891 9.590 9.797 145,662 -0.09(-0.91%)
Jul 21, 2004 9.879 10.00 9.879 9.887 44,543 +0.04(+0.36%)
Jul 20, 2004 9.844 9.926 9.824 9.852 101,630 +0.08(+0.80%)
Jul 19, 2004 9.742 9.801 9.668 9.774 35,327 +0.03(+0.32%)
Jul 16, 2004 9.766 9.824 9.676 9.742 54,527 +0.16(+1.63%)
Jul 15, 2004 9.555 9.590 9.504 9.586 23,039 -0.13(-1.33%)
Jul 14, 2004 9.512 9.727 9.504 9.715 65,535 -0.06(-0.60%)
Jul 13, 2004 9.660 9.793 9.610 9.774 88,318 -0.07(-0.75%)
Jul 12, 2004 9.809 9.863 9.766 9.848 66,303 +0.12(+1.20%)
Jul 09, 2004 9.766 9.766 9.649 9.731 48,127 -0.11(-1.15%)
Jul 08, 2004 9.766 9.863 9.750 9.844 39,423 -0.18(-1.79%)
Jul 07, 2004 9.863 10.05 9.863 10.02 216,061 +0.22(+2.23%)
Jul 06, 2004 9.871 9.871 9.774 9.805 56,319 -0.25(-2.52%)
Jul 02, 2004 9.981 10.08 9.965 10.06 99,838 +0.23(+2.34%)
Jul 01, 2004 9.879 9.902 9.801 9.828 26,623 +0.05(+0.48%)
Jun 30, 2004 9.688 9.789 9.570 9.781 146,430 +0.16(+1.66%)
Jun 29, 2004 9.610 9.711 9.610 9.621 39,423 -0.02(-0.16%)
Jun 28, 2004 9.656 9.727 9.621 9.637 56,831 -0.04(-0.36%)
Jun 25, 2004 9.649 9.699 9.617 9.672 86,270 -0.05(-0.56%)
Jun 24, 2004 9.727 9.762 9.668 9.727 170,749 +0.17(+1.80%)
Jun 23, 2004 9.570 9.570 9.527 9.555 290,044 -0.03(-0.29%)
Jun 22, 2004 9.610 9.633 9.492 9.582 173,053 -0.24(-2.47%)
Jun 21, 2004 9.883 9.922 9.817 9.824 84,990 -0.02(-0.20%)
Jun 18, 2004 9.844 9.922 9.805 9.844 120,830 +0.01(+0.08%)
Jun 17, 2004 9.871 9.875 9.785 9.836 509,689 -0.10(-1.02%)
Jun 16, 2004 9.852 9.938 9.852 9.938 446,202 +0.11(+1.07%)
Jun 15, 2004 9.727 9.844 9.707 9.832 27,903 +0.20(+2.07%)
Jun 14, 2004 9.684 9.684 9.555 9.633 50,687 -0.27(-2.72%)
Jun 10, 2004 9.742 9.902 9.742 9.902 43,007 +0.20(+2.05%)
Jun 09, 2004 9.766 9.817 9.637 9.703 72,191 -0.30(-3.04%)
Jun 08, 2004 9.957 10.04 9.949 10.01 440,826 -0.07(-0.66%)
Jun 07, 2004 10.01 10.09 9.942 10.07 55,295 +0.16(+1.61%)
Jun 04, 2004 9.926 10.02 9.856 9.914 54,527 +0.00(+0.00%)
Jun 03, 2004 9.883 9.930 9.824 9.914 52,223 -0.00(-0.04%)
Jun 02, 2004 9.942 9.961 9.844 9.918 46,079 -0.08(-0.82%)
Jun 01, 2004 9.742 10.00 9.641 10.00 269,308 +0.33(+3.43%)
May 28, 2004 9.668 9.668 9.574 9.668 120,574 +0.14(+1.48%)
May 27, 2004 9.527 9.610 9.496 9.527 212,221 +0.05(+0.58%)
May 26, 2004 9.379 9.508 9.375 9.473 68,095 +0.12(+1.25%)
May 25, 2004 9.188 9.453 9.188 9.356 139,262 +0.00(+0.00%)
May 24, 2004 9.199 9.473 9.082 9.356 121,086 +0.14(+1.57%)
May 21, 2004 9.238 9.242 9.141 9.211 31,999 +0.11(+1.25%)
May 20, 2004 9.137 9.195 9.024 9.098 39,935 -0.02(-0.26%)
May 19, 2004 9.270 9.270 9.043 9.121 68,351 -0.15(-1.60%)
May 18, 2004 9.270 9.375 9.258 9.270 47,871 -0.01(-0.08%)
May 17, 2004 9.117 9.277 9.117 9.277 70,655 +0.18(+1.98%)
May 14, 2004 9.086 9.121 8.984 9.098 51,967 +0.01(+0.09%)
May 13, 2004 9.067 9.090 8.984 9.090 44,287 -0.06(-0.68%)
May 12, 2004 9.172 9.180 9.063 9.152 52,223 +0.14(+1.52%)
May 11, 2004 8.902 9.063 8.902 9.016 60,415 +0.18(+2.03%)
May 10, 2004 8.906 8.945 8.692 8.836 92,670 -0.05(-0.62%)
May 07, 2004 9.039 9.082 8.875 8.891 113,150 -0.30(-3.31%)
May 06, 2004 9.141 9.258 9.082 9.195 64,255 +0.05(+0.56%)
May 05, 2004 9.188 9.219 9.133 9.145 44,287 -0.10(-1.06%)
May 04, 2004 9.141 9.258 9.102 9.242 302,332 +0.18(+1.98%)
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.