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

Fresenius Medical Care Ag ADR (NY: FMS )

18.51 -0.26 (-1.39%)
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 16, 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, 2004 10.27 10.32 10.25 10.26 20,880 -0.05(-0.51%)
Sep 29, 2004 10.31 10.36 10.18 10.31 59,410 -0.02(-0.20%)
Sep 28, 2004 10.32 10.38 10.29 10.33 20,135 -0.01(-0.08%)
Sep 27, 2004 10.24 10.46 10.24 10.34 40,021 +0.06(+0.63%)
Sep 24, 2004 10.23 10.30 10.23 10.28 21,129 +0.03(+0.27%)
Sep 23, 2004 10.21 10.32 10.18 10.25 36,541 +0.06(+0.63%)
Sep 22, 2004 10.24 10.27 10.18 10.19 24,360 -0.06(-0.55%)
Sep 21, 2004 10.15 10.24 10.11 10.24 29,083 +0.09(+0.91%)
Sep 20, 2004 10.09 10.22 10.06 10.15 49,964 -0.03(-0.28%)
Sep 17, 2004 10.17 10.23 10.13 10.18 33,309 -0.01(-0.08%)
Sep 16, 2004 10.11 10.25 10.11 10.19 41,513 +0.09(+0.88%)
Sep 15, 2004 10.10 10.15 10.06 10.10 27,343 -0.02(-0.16%)
Sep 14, 2004 10.13 10.19 10.10 10.11 46,484 +0.02(+0.24%)
Sep 13, 2004 10.11 10.22 10.09 10.09 52,450 +0.07(+0.68%)
Sep 10, 2004 9.948 10.06 9.948 10.02 62,393 +0.31(+3.23%)
Sep 09, 2004 9.792 9.816 9.675 9.707 67,365 -0.05(-0.49%)
Sep 08, 2004 9.631 9.759 9.590 9.755 56,179 -0.01(-0.12%)
Sep 07, 2004 9.731 9.775 9.699 9.767 55,185 -0.02(-0.21%)
Sep 03, 2004 9.739 9.836 9.715 9.788 108,629 -0.08(-0.77%)
Sep 02, 2004 9.832 9.916 9.755 9.864 44,744 +0.03(+0.29%)
Sep 01, 2004 9.784 9.936 9.767 9.836 49,716 +0.01(+0.12%)
Aug 31, 2004 9.775 9.884 9.719 9.824 57,422 +0.04(+0.45%)
Aug 30, 2004 9.747 9.856 9.735 9.780 38,778 -0.07(-0.69%)
Aug 27, 2004 9.840 9.848 9.771 9.848 27,095 -0.04(-0.37%)
Aug 26, 2004 9.856 9.936 9.816 9.884 96,946 -0.06(-0.65%)
Aug 25, 2004 9.804 9.948 9.796 9.948 76,811 +0.12(+1.27%)
Aug 24, 2004 9.824 9.896 9.824 9.824 17,649 +0.04(+0.41%)
Aug 23, 2004 9.896 9.936 9.780 9.784 32,812 -0.18(-1.78%)
Aug 20, 2004 9.876 10.01 9.876 9.961 25,852 +0.05(+0.49%)
Aug 19, 2004 9.848 9.997 9.836 9.912 46,484 -0.07(-0.73%)
Aug 18, 2004 9.876 10.00 9.860 9.985 141,442 +0.25(+2.60%)
Aug 17, 2004 9.751 9.800 9.695 9.731 51,456 -0.08(-0.82%)
Aug 16, 2004 9.824 9.884 9.784 9.812 40,270 -0.02(-0.25%)
Aug 13, 2004 9.832 9.957 9.800 9.836 62,393 +0.09(+0.95%)
Aug 12, 2004 9.896 9.957 9.735 9.743 125,036 -0.10(-1.06%)
Aug 11, 2004 9.828 9.892 9.792 9.848 39,772 -0.04(-0.37%)
Aug 10, 2004 9.868 9.912 9.735 9.884 77,308 +0.15(+1.53%)
Aug 09, 2004 9.800 9.800 9.715 9.735 25,106 -0.06(-0.58%)
Aug 06, 2004 9.820 9.856 9.771 9.792 33,558 -0.02(-0.25%)
Aug 05, 2004 9.812 9.896 9.755 9.816 41,513 -0.10(-1.01%)
Aug 04, 2004 9.792 9.940 9.755 9.916 60,902 -0.00(-0.04%)
Aug 03, 2004 9.896 9.944 9.856 9.920 36,790 +0.14(+1.40%)
Aug 02, 2004 9.747 9.844 9.711 9.784 109,127 -0.02(-0.25%)
Jul 30, 2004 9.808 9.836 9.707 9.808 36,292 -0.03(-0.33%)
Jul 29, 2004 9.715 9.957 9.715 9.840 66,868 +0.10(+0.99%)
Jul 28, 2004 9.675 9.743 9.598 9.743 48,473 +0.03(+0.29%)
Jul 27, 2004 9.735 9.735 9.683 9.715 67,614 -0.07(-0.70%)
Jul 26, 2004 9.896 9.896 9.719 9.784 51,456 -0.04(-0.45%)
Jul 23, 2004 9.916 9.928 9.812 9.828 45,490 -0.26(-2.59%)
Jul 22, 2004 10.17 10.19 9.876 10.09 141,442 -0.09(-0.91%)
Jul 21, 2004 10.17 10.30 10.17 10.18 43,253 +0.04(+0.36%)
Jul 20, 2004 10.14 10.22 10.12 10.15 98,686 +0.08(+0.80%)
Jul 19, 2004 10.03 10.09 9.957 10.07 34,304 +0.03(+0.32%)
Jul 16, 2004 10.06 10.12 9.965 10.03 52,947 +0.16(+1.63%)
Jul 15, 2004 9.840 9.876 9.788 9.872 22,372 -0.13(-1.33%)
Jul 14, 2004 9.796 10.02 9.788 10.00 63,636 -0.06(-0.60%)
Jul 13, 2004 9.948 10.09 9.896 10.07 85,760 -0.08(-0.75%)
Jul 12, 2004 10.10 10.16 10.06 10.14 64,382 +0.12(+1.20%)
Jul 09, 2004 10.06 10.06 9.936 10.02 46,733 -0.12(-1.15%)
Jul 08, 2004 10.06 10.16 10.04 10.14 38,281 -0.19(-1.79%)
Jul 07, 2004 10.16 10.35 10.16 10.32 209,802 +0.23(+2.23%)
Jul 06, 2004 10.17 10.17 10.07 10.10 54,687 -0.26(-2.52%)
Jul 02, 2004 10.28 10.38 10.26 10.36 96,946 +0.24(+2.35%)
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.