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

Fresenius Medical Care Ag ADR (NY: FMS )

20.10 -0.11 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2002 5.881 6.091 5.881 5.962 33,829 +0.09(+1.58%)
Jun 27, 2002 5.910 5.910 5.709 5.869 93,279 +0.04(+0.69%)
Jun 26, 2002 5.950 6.091 5.749 5.829 272,377 -0.38(-6.15%)
Jun 25, 2002 6.312 6.400 6.070 6.211 1,024,585 -0.21(-3.32%)
Jun 21, 2002 6.505 6.633 6.460 6.424 116,661 +0.05(+0.82%)
Jun 20, 2002 6.448 6.521 6.320 6.372 60,196 +0.06(+0.89%)
Jun 19, 2002 6.308 6.392 6.279 6.316 104,224 -0.12(-1.94%)
Jun 18, 2002 6.336 6.505 6.271 6.440 141,039 -0.15(-2.32%)
Jun 17, 2002 6.521 6.593 6.481 6.593 47,261 +0.34(+5.47%)
Jun 14, 2002 6.171 6.288 6.095 6.251 58,455 -0.47(-7.00%)
Jun 12, 2002 6.573 6.734 6.505 6.722 63,679 +0.03(+0.42%)
Jun 11, 2002 6.899 6.995 6.629 6.694 59,947 -0.22(-3.20%)
Jun 10, 2002 6.874 6.963 6.854 6.915 21,640 -0.16(-2.27%)
Jun 07, 2002 6.899 7.092 6.822 7.075 38,804 -0.02(-0.28%)
Jun 06, 2002 6.975 7.096 6.895 7.096 51,987 -0.02(-0.28%)
Jun 05, 2002 6.963 7.176 6.874 7.116 63,679 +0.16(+2.31%)
May 31, 2002 7.067 7.067 6.794 6.955 131,835 -0.49(-6.54%)
May 28, 2002 7.337 7.449 7.325 7.441 54,475 +0.00(+0.05%)
May 27, 2002 7.337 7.437 7.337 7.437 11,691 +0.00(+0.00%)
May 24, 2002 7.337 7.437 7.337 7.437 11,691 -0.14(-1.86%)
May 23, 2002 7.478 7.578 7.361 7.578 49,749 -0.06(-0.79%)
May 22, 2002 7.630 7.662 7.478 7.638 307,450 -0.04(-0.52%)
May 21, 2002 7.679 7.839 7.542 7.679 65,668 +0.04(+0.53%)
May 20, 2002 7.658 7.658 7.486 7.638 33,083 -0.20(-2.56%)
May 17, 2002 7.731 7.839 7.658 7.839 57,957 +0.10(+1.30%)
May 16, 2002 7.703 7.759 7.687 7.739 59,450 +0.10(+1.32%)
May 15, 2002 7.558 7.739 7.518 7.638 81,588 +0.23(+3.04%)
May 14, 2002 7.421 7.478 7.397 7.413 74,623 -0.04(-0.49%)
May 13, 2002 7.437 7.518 7.405 7.449 39,799 -0.17(-2.22%)
May 10, 2002 7.638 7.719 7.598 7.618 55,967 +0.13(+1.72%)
May 09, 2002 7.679 7.719 7.377 7.490 211,931 -0.03(-0.37%)
May 08, 2002 7.518 7.566 7.461 7.518 196,260 +0.22(+2.97%)
May 07, 2002 7.417 7.417 7.293 7.301 126,114 -0.18(-2.47%)
May 06, 2002 7.622 7.687 7.486 7.486 120,641 -0.27(-3.52%)
May 03, 2002 7.622 7.763 7.622 7.759 63,679 +0.29(+3.82%)
May 02, 2002 7.687 7.691 7.473 7.473 91,787 -0.53(-6.58%)
May 01, 2002 8.000 8.048 7.956 8.000 29,103 -0.02(-0.25%)
Apr 30, 2002 8.101 8.101 7.936 8.020 92,284 -0.37(-4.45%)
Apr 29, 2002 8.487 8.487 8.346 8.394 71,141 -0.09(-1.09%)
Apr 26, 2002 8.543 8.547 8.442 8.487 61,689 +0.02(+0.29%)
Apr 25, 2002 8.462 8.535 8.422 8.462 43,033 -0.07(-0.85%)
Apr 24, 2002 8.426 8.543 8.426 8.535 54,475 +0.11(+1.34%)
Apr 23, 2002 8.322 8.434 8.322 8.422 92,533 +0.14(+1.65%)
Apr 22, 2002 8.410 8.414 8.286 8.286 43,033 -0.14(-1.62%)
Apr 19, 2002 8.322 8.442 8.322 8.422 64,425 +0.10(+1.21%)
Apr 18, 2002 8.282 8.346 8.221 8.322 69,151 +0.09(+1.12%)
Apr 17, 2002 8.149 8.261 8.149 8.229 30,844 +0.12(+1.49%)
Apr 16, 2002 8.081 8.137 8.081 8.109 32,336 -0.08(-0.98%)
Apr 15, 2002 8.149 8.189 8.044 8.189 70,146 -0.16(-1.88%)
Apr 12, 2002 8.221 8.362 8.161 8.346 51,241 +0.06(+0.78%)
Apr 11, 2002 8.326 8.462 8.221 8.282 94,274 -0.35(-4.05%)
Apr 10, 2002 8.286 8.684 8.286 8.631 129,347 +0.35(+4.22%)
Apr 09, 2002 8.241 8.322 8.233 8.282 60,196 -0.11(-1.34%)
Apr 08, 2002 8.141 8.394 8.141 8.394 83,329 +0.31(+3.88%)
Apr 05, 2002 8.008 8.121 8.008 8.081 52,485 +0.10(+1.26%)
Apr 04, 2002 7.980 8.004 7.900 7.980 42,535 -0.04(-0.55%)
Apr 03, 2002 8.004 8.064 7.980 8.024 372,621 +0.01(+0.10%)
Apr 02, 2002 8.052 8.052 7.960 8.016 568,633 -0.10(-1.29%)
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.