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

Fresenius Medical Care Ag ADR (NY: FMS )

20.97 -0.69 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2004 8.844 8.873 8.748 8.860 365,656 -0.27(-2.91%)
Jan 29, 2004 9.190 9.194 9.017 9.126 234,567 -0.08(-0.83%)
Jan 28, 2004 9.266 9.271 9.186 9.202 290,535 -0.11(-1.17%)
Jan 27, 2004 9.230 9.347 9.202 9.311 80,593 -0.08(-0.86%)
Jan 26, 2004 9.379 9.431 9.327 9.391 57,211 -0.03(-0.34%)
Jan 23, 2004 9.532 9.536 9.423 9.423 96,264 -0.21(-2.17%)
Jan 22, 2004 9.588 9.648 9.580 9.632 59,450 +0.04(+0.46%)
Jan 21, 2004 9.556 9.600 9.500 9.588 330,334 +0.24(+2.58%)
Jan 20, 2004 9.391 9.447 9.327 9.347 186,062 -0.00(-0.04%)
Jan 16, 2004 9.226 9.379 9.226 9.351 143,775 +0.29(+3.15%)
Jan 15, 2004 9.174 9.174 8.981 9.065 577,339 -0.33(-3.47%)
Jan 14, 2004 9.407 9.415 9.307 9.391 220,389 -0.04(-0.43%)
Jan 13, 2004 9.447 9.492 9.355 9.431 170,639 -0.06(-0.59%)
Jan 12, 2004 9.608 9.608 9.383 9.488 336,304 -0.12(-1.21%)
Jan 09, 2004 9.616 9.640 9.540 9.604 206,210 -0.00(-0.04%)
Jan 08, 2004 9.588 9.640 9.560 9.608 155,963 +0.02(+0.21%)
Jan 07, 2004 9.656 9.656 9.548 9.588 316,653 -0.30(-3.01%)
Jan 06, 2004 9.837 9.910 9.777 9.886 87,061 +0.24(+2.46%)
Jan 05, 2004 9.628 9.749 9.528 9.648 255,959 +0.02(+0.21%)
Jan 02, 2004 9.568 9.689 9.472 9.628 53,231 +0.24(+2.57%)
Dec 31, 2003 9.367 9.463 9.367 9.387 61,440 -0.01(-0.13%)
Dec 30, 2003 9.347 9.443 9.319 9.399 60,942 +0.12(+1.30%)
Dec 29, 2003 9.399 9.283 9.194 9.279 297,002 -0.12(-1.28%)
Dec 26, 2003 9.315 9.399 9.315 9.399 13,432 +0.00(+0.04%)
Dec 24, 2003 9.287 9.407 9.214 9.395 46,266 +0.27(+2.95%)
Dec 23, 2003 9.210 9.230 9.126 9.126 33,083 -0.21(-2.20%)
Dec 22, 2003 9.246 9.331 9.246 9.331 89,299 +0.08(+0.91%)
Dec 19, 2003 9.383 9.407 9.246 9.246 284,316 -0.15(-1.63%)
Dec 18, 2003 9.347 9.371 9.347 9.399 61,937 +0.03(+0.34%)
Dec 17, 2003 9.295 9.435 9.295 9.367 42,784 +0.02(+0.22%)
Dec 16, 2003 9.262 9.347 9.262 9.347 82,583 +0.24(+2.60%)
Dec 15, 2003 9.130 9.130 9.045 9.110 44,525 +0.02(+0.27%)
Dec 12, 2003 9.086 9.086 8.844 9.086 82,086 -0.20(-2.12%)
Dec 11, 2003 9.045 9.287 9.045 9.283 42,038 +0.25(+2.76%)
Dec 10, 2003 9.045 9.146 8.965 9.033 77,111 -0.04(-0.49%)
Dec 09, 2003 9.162 9.186 9.078 9.078 364,413 -0.02(-0.27%)
Dec 08, 2003 8.889 9.126 8.804 9.102 65,171 +0.06(+0.62%)
Dec 05, 2003 8.937 9.017 8.937 9.045 48,256 +0.00(+0.04%)
Dec 04, 2003 9.114 9.114 8.961 9.041 243,771 -0.02(-0.18%)
Dec 03, 2003 9.078 9.190 9.017 9.057 66,415 +0.14(+1.62%)
Dec 02, 2003 8.704 9.029 8.824 8.913 48,256 +0.21(+2.40%)
Dec 01, 2003 8.692 8.692 8.655 8.704 300,734 +0.16(+1.93%)
Nov 28, 2003 8.603 8.603 8.531 8.539 26,367 -0.07(-0.84%)
Nov 26, 2003 8.671 8.692 8.571 8.611 105,717 -0.04(-0.42%)
Nov 25, 2003 8.647 8.684 8.547 8.647 92,533 -0.06(-0.69%)
Nov 24, 2003 8.531 8.708 8.491 8.708 121,388 +0.16(+1.88%)
Nov 21, 2003 8.382 8.587 8.382 8.547 88,304 +0.30(+3.66%)
Nov 20, 2003 8.209 8.306 8.209 8.245 54,724 -0.04(-0.44%)
Nov 19, 2003 8.245 8.310 8.205 8.282 64,425 +0.07(+0.88%)
Nov 18, 2003 8.072 8.274 8.072 8.209 157,456 +0.18(+2.20%)
Nov 17, 2003 8.097 8.161 8.020 8.032 127,606 -0.21(-2.58%)
Nov 14, 2003 8.241 8.274 8.145 8.245 68,902 +0.27(+3.33%)
Nov 13, 2003 7.896 8.000 7.859 7.980 130,094 +0.09(+1.12%)
Nov 12, 2003 7.747 7.912 7.747 7.892 133,327 +0.21(+2.72%)
Nov 11, 2003 7.719 7.779 7.679 7.683 56,714 -0.03(-0.42%)
Nov 10, 2003 7.739 7.815 7.699 7.715 62,435 -0.02(-0.31%)
Nov 07, 2003 7.687 7.747 7.687 7.739 64,673 +0.05(+0.63%)
Nov 06, 2003 7.707 7.727 7.666 7.691 101,737 -0.03(-0.36%)
Nov 05, 2003 7.843 7.723 7.614 7.719 212,926 -0.08(-0.98%)
Nov 04, 2003 7.843 7.880 7.795 7.795 66,912 +0.08(+0.99%)
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.