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

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 30, 2004 9.530 9.557 9.432 9.530 37,350 -0.03(-0.33%)
Jul 29, 2004 9.440 9.675 9.440 9.561 68,817 +0.09(+0.99%)
Jul 28, 2004 9.401 9.467 9.327 9.467 49,886 +0.03(+0.29%)
Jul 27, 2004 9.460 9.460 9.409 9.440 69,584 -0.07(-0.70%)
Jul 26, 2004 9.616 9.616 9.444 9.506 52,956 -0.04(-0.45%)
Jul 23, 2004 9.635 9.647 9.534 9.549 46,816 -0.25(-2.59%)
Jul 22, 2004 9.886 9.897 9.596 9.804 145,565 -0.09(-0.91%)
Jul 21, 2004 9.886 10.01 9.886 9.893 44,513 +0.04(+0.36%)
Jul 20, 2004 9.850 9.932 9.831 9.858 101,563 +0.08(+0.80%)
Jul 19, 2004 9.749 9.807 9.675 9.780 35,304 +0.03(+0.32%)
Jul 16, 2004 9.772 9.831 9.682 9.749 54,491 +0.16(+1.63%)
Jul 15, 2004 9.561 9.596 9.510 9.592 23,024 -0.13(-1.33%)
Jul 14, 2004 9.518 9.733 9.510 9.721 65,491 -0.06(-0.60%)
Jul 13, 2004 9.667 9.800 9.616 9.780 88,260 -0.07(-0.75%)
Jul 12, 2004 9.815 9.870 9.772 9.854 66,259 +0.12(+1.20%)
Jul 09, 2004 9.772 9.772 9.655 9.737 48,095 -0.11(-1.15%)
Jul 08, 2004 9.772 9.870 9.757 9.850 39,397 -0.18(-1.79%)
Jul 07, 2004 9.870 10.06 9.870 10.03 215,917 +0.22(+2.23%)
Jul 06, 2004 9.878 9.878 9.780 9.811 56,281 -0.25(-2.52%)
Jul 02, 2004 9.987 10.08 9.972 10.07 99,772 +0.23(+2.34%)
Jul 01, 2004 9.886 9.909 9.807 9.835 26,605 +0.05(+0.48%)
Jun 30, 2004 9.694 9.796 9.577 9.788 146,332 +0.16(+1.66%)
Jun 29, 2004 9.616 9.718 9.616 9.628 39,397 -0.02(-0.16%)
Jun 28, 2004 9.663 9.733 9.628 9.643 56,793 -0.04(-0.36%)
Jun 25, 2004 9.655 9.706 9.624 9.678 86,213 -0.05(-0.56%)
Jun 24, 2004 9.733 9.768 9.675 9.733 170,636 +0.17(+1.80%)
Jun 23, 2004 9.577 9.577 9.534 9.561 289,851 -0.03(-0.29%)
Jun 22, 2004 9.616 9.639 9.499 9.589 172,938 -0.24(-2.47%)
Jun 21, 2004 9.889 9.929 9.823 9.831 84,934 -0.02(-0.20%)
Jun 18, 2004 9.850 9.929 9.811 9.850 120,750 +0.01(+0.08%)
Jun 17, 2004 9.878 9.882 9.792 9.843 509,351 -0.10(-1.02%)
Jun 16, 2004 9.858 9.944 9.858 9.944 445,906 +0.11(+1.07%)
Jun 15, 2004 9.733 9.850 9.714 9.839 27,885 +0.20(+2.07%)
Jun 14, 2004 9.690 9.690 9.561 9.639 50,653 -0.27(-2.72%)
Jun 10, 2004 9.749 9.909 9.749 9.909 42,978 +0.20(+2.05%)
Jun 09, 2004 9.772 9.823 9.643 9.710 72,143 -0.30(-3.04%)
Jun 08, 2004 9.964 10.05 9.956 10.01 440,533 -0.07(-0.66%)
Jun 07, 2004 10.02 10.10 9.948 10.08 55,258 +0.16(+1.62%)
Jun 04, 2004 9.932 10.03 9.862 9.921 54,491 +0.00(+0.00%)
Jun 03, 2004 9.889 9.936 9.831 9.921 52,188 -0.00(-0.04%)
Jun 02, 2004 9.948 9.968 9.850 9.925 46,048 -0.08(-0.82%)
Jun 01, 2004 9.749 10.01 9.647 10.01 269,129 +0.33(+3.43%)
May 28, 2004 9.675 9.675 9.581 9.675 120,494 +0.14(+1.48%)
May 27, 2004 9.534 9.616 9.503 9.534 212,080 +0.05(+0.58%)
May 26, 2004 9.385 9.514 9.381 9.479 68,049 +0.12(+1.25%)
May 25, 2004 9.194 9.460 9.194 9.362 139,169 +0.00(+0.00%)
May 24, 2004 9.205 9.479 9.088 9.362 121,006 +0.14(+1.57%)
May 21, 2004 9.245 9.248 9.147 9.217 31,978 +0.11(+1.25%)
May 20, 2004 9.143 9.202 9.030 9.104 39,908 -0.02(-0.26%)
May 19, 2004 9.276 9.276 9.049 9.127 68,305 -0.15(-1.60%)
May 18, 2004 9.276 9.381 9.264 9.276 47,839 -0.01(-0.08%)
May 17, 2004 9.123 9.284 9.123 9.284 70,608 +0.18(+1.98%)
May 14, 2004 9.092 9.127 8.990 9.104 51,932 +0.01(+0.09%)
May 13, 2004 9.073 9.096 8.990 9.096 44,258 -0.06(-0.68%)
May 12, 2004 9.178 9.186 9.069 9.159 52,188 +0.14(+1.52%)
May 11, 2004 8.908 9.069 8.908 9.022 60,375 +0.18(+2.03%)
May 10, 2004 8.912 8.951 8.697 8.842 92,609 -0.05(-0.62%)
May 07, 2004 9.045 9.088 8.881 8.897 113,075 -0.30(-3.31%)
May 06, 2004 9.147 9.264 9.088 9.202 64,212 +0.05(+0.56%)
May 05, 2004 9.194 9.225 9.139 9.151 44,258 -0.10(-1.06%)
May 04, 2004 9.147 9.264 9.108 9.248 302,131 +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.