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

Fresenius Medical Care Ag ADR (NY: FMS )

21.86 +0.10 (+0.46%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 17, 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 9.983 10.03 9.956 9.972 21,489 -0.05(-0.51%)
Sep 29, 2004 10.02 10.07 9.889 10.02 61,142 -0.02(-0.19%)
Sep 28, 2004 10.03 10.08 9.999 10.04 20,721 -0.01(-0.08%)
Sep 27, 2004 9.948 10.16 9.948 10.05 41,188 +0.06(+0.63%)
Sep 24, 2004 9.944 10.01 9.944 9.987 21,745 +0.03(+0.27%)
Sep 23, 2004 9.921 10.03 9.893 9.960 37,606 +0.06(+0.63%)
Sep 22, 2004 9.952 9.976 9.889 9.897 25,071 -0.05(-0.55%)
Sep 21, 2004 9.866 9.952 9.827 9.952 29,931 +0.09(+0.91%)
Sep 20, 2004 9.800 9.929 9.772 9.862 51,421 -0.03(-0.28%)
Sep 17, 2004 9.886 9.936 9.839 9.889 34,280 -0.01(-0.08%)
Sep 16, 2004 9.823 9.956 9.823 9.897 42,723 +0.09(+0.88%)
Sep 15, 2004 9.811 9.866 9.772 9.811 28,140 -0.02(-0.16%)
Sep 14, 2004 9.839 9.897 9.815 9.827 47,839 +0.02(+0.24%)
Sep 13, 2004 9.827 9.929 9.800 9.804 53,979 +0.07(+0.68%)
Sep 10, 2004 9.667 9.772 9.667 9.737 64,212 +0.30(+3.23%)
Sep 09, 2004 9.514 9.538 9.401 9.432 69,329 -0.05(-0.49%)
Sep 08, 2004 9.358 9.483 9.319 9.479 57,816 -0.01(-0.12%)
Sep 07, 2004 9.456 9.499 9.424 9.491 56,793 -0.02(-0.21%)
Sep 03, 2004 9.463 9.557 9.440 9.510 111,796 -0.07(-0.77%)
Sep 02, 2004 9.553 9.635 9.479 9.585 46,048 +0.03(+0.29%)
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.