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

Fresenius Medical Care Ag ADR (NY: FMS )

19.54 +0.15 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2002 2.876 3.045 2.876 3.025 164,560 +0.05(+1.62%)
Sep 27, 2002 3.017 3.037 2.945 2.977 190,910 -0.11(-3.65%)
Sep 26, 2002 3.118 3.178 3.057 3.090 465,095 +0.01(+0.39%)
Sep 25, 2002 3.090 3.118 2.957 3.077 194,638 +0.05(+1.59%)
Sep 24, 2002 2.816 3.138 2.804 3.029 243,609 +0.11(+3.86%)
Sep 23, 2002 2.816 2.917 2.760 2.917 355,222 -0.00(-0.14%)
Sep 20, 2002 2.836 2.937 2.820 2.921 314,455 +0.10(+3.57%)
Sep 19, 2002 2.776 2.824 2.695 2.820 470,812 -0.01(-0.43%)
Sep 18, 2002 2.872 2.884 2.788 2.832 103,658 -0.21(-6.76%)
Sep 17, 2002 3.130 3.130 2.957 3.037 109,872 -0.11(-3.58%)
Sep 16, 2002 3.142 3.150 2.965 3.150 183,204 -0.03(-0.89%)
Sep 13, 2002 3.162 3.238 3.106 3.178 83,771 -0.31(-8.88%)
Sep 12, 2002 3.472 3.500 3.363 3.488 246,592 -0.11(-3.13%)
Sep 11, 2002 3.520 3.604 3.520 3.600 118,324 +0.14(+4.07%)
Sep 10, 2002 3.407 3.460 3.327 3.460 45,738 -0.02(-0.58%)
Sep 09, 2002 3.448 3.480 3.427 3.480 64,382 -0.14(-3.89%)
Sep 06, 2002 3.681 3.681 3.572 3.621 22,869 +0.07(+2.04%)
Sep 05, 2002 3.621 3.633 3.540 3.548 65,128 -0.28(-7.35%)
Sep 04, 2002 3.781 3.834 3.689 3.830 78,303 +0.04(+1.17%)
Sep 03, 2002 3.761 3.842 3.721 3.785 127,522 -0.06(-1.47%)
Aug 30, 2002 3.842 3.910 3.806 3.842 24,858 -0.10(-2.55%)
Aug 29, 2002 3.846 3.987 3.834 3.942 134,979 -0.07(-1.70%)
Aug 28, 2002 4.063 4.063 3.902 4.011 64,382 -0.09(-2.16%)
Aug 27, 2002 4.119 4.164 4.063 4.099 135,476 +0.08(+1.90%)
Aug 26, 2002 4.139 4.139 3.946 4.023 96,946 -0.11(-2.72%)
Aug 23, 2002 4.111 4.176 4.103 4.135 14,914 +0.03(+0.78%)
Aug 22, 2002 4.184 4.184 4.103 4.103 41,513 -0.09(-2.21%)
Aug 21, 2002 4.204 4.248 4.103 4.196 63,139 -0.19(-4.31%)
Aug 20, 2002 4.316 4.413 4.268 4.385 94,957 -0.04(-0.82%)
Aug 16, 2002 4.325 4.449 4.272 4.421 101,172 +0.06(+1.29%)
Aug 15, 2002 4.268 4.405 4.268 4.365 131,996 +0.14(+3.33%)
Aug 14, 2002 4.284 4.284 4.184 4.224 335,335 -0.05(-1.13%)
Aug 13, 2002 4.176 4.365 4.176 4.272 157,103 +0.08(+1.92%)
Aug 12, 2002 4.248 4.304 4.144 4.192 85,263 +0.20(+4.93%)
Aug 07, 2002 4.023 4.023 3.870 3.995 81,286 +0.25(+6.66%)
Aug 06, 2002 3.520 3.781 3.476 3.745 215,519 +0.12(+3.44%)
Aug 05, 2002 3.588 3.685 3.540 3.621 131,499 -0.32(-8.16%)
Aug 02, 2002 3.914 3.979 3.862 3.942 213,282 -0.17(-4.20%)
Aug 01, 2002 4.099 4.204 4.071 4.115 297,800 -0.38(-8.42%)
Jul 31, 2002 4.787 4.827 4.325 4.494 335,335 -0.78(-14.73%)
Jul 30, 2002 5.222 5.270 5.109 5.270 146,911 -0.16(-3.03%)
Jul 29, 2002 5.387 5.487 5.338 5.435 48,721 +0.10(+1.96%)
Jul 26, 2002 5.125 5.330 5.012 5.330 107,387 -0.14(-2.57%)
Jul 25, 2002 5.395 5.471 5.290 5.471 93,715 +0.05(+0.89%)
Jul 24, 2002 5.016 5.475 5.016 5.423 162,323 -0.35(-6.06%)
Jul 23, 2002 5.596 5.773 5.511 5.773 87,997 -0.04(-0.69%)
Jul 22, 2002 5.833 5.954 5.664 5.813 78,303 -0.06(-1.03%)
Jul 19, 2002 5.914 5.954 5.813 5.873 133,985 -0.16(-2.67%)
Jul 17, 2002 6.163 6.207 6.034 6.034 92,969 -0.45(-6.89%)
Jul 12, 2002 6.412 6.557 6.324 6.481 62,145 +0.49(+8.12%)
Jul 11, 2002 6.127 6.147 5.966 5.994 25,852 -0.32(-5.10%)
Jul 10, 2002 6.561 6.597 6.276 6.316 35,547 -0.16(-2.48%)
Jul 09, 2002 6.642 6.642 6.477 6.477 30,824 -0.21(-3.13%)
Jul 08, 2002 6.730 6.730 6.686 6.686 195,881 -0.17(-2.52%)
Jul 05, 2002 6.557 6.875 6.557 6.859 54,936 +0.76(+12.54%)
Jul 04, 2002 6.054 6.179 6.054 6.095 139,951 +0.00(+0.00%)
Jul 03, 2002 6.054 6.179 6.054 6.095 139,951 +0.04(+0.66%)
Jul 02, 2002 6.195 6.207 6.034 6.054 45,987 -0.11(-1.76%)
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.