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

Fresenius Medical Care Ag ADR (NY: FMS )

21.25 +0.73 (+3.56%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2004 10.16 10.24 10.12 10.15 41,716 +0.05(+0.54%)
Nov 29, 2004 10.15 10.17 10.04 10.09 39,924 -0.14(-1.37%)
Nov 26, 2004 10.18 10.24 10.18 10.23 27,384 +0.08(+0.77%)
Nov 24, 2004 10.16 10.17 10.06 10.16 47,346 +0.07(+0.74%)
Nov 23, 2004 10.20 10.21 10.05 10.08 45,811 -0.13(-1.30%)
Nov 22, 2004 10.21 10.25 10.16 10.21 85,736 -0.08(-0.76%)
Nov 19, 2004 10.39 10.39 10.20 10.29 47,346 -0.12(-1.13%)
Nov 18, 2004 10.46 10.49 10.33 10.41 52,977 +0.00(+0.00%)
Nov 17, 2004 10.44 10.47 10.41 10.41 46,323 +0.05(+0.53%)
Nov 16, 2004 10.43 10.45 10.35 10.35 51,441 -0.05(-0.49%)
Nov 15, 2004 10.39 10.42 10.35 10.41 24,825 -0.19(-1.77%)
Nov 12, 2004 10.52 10.59 10.50 10.59 76,522 -0.05(-0.44%)
Nov 11, 2004 10.47 10.64 10.46 10.64 85,480 +0.02(+0.18%)
Nov 10, 2004 10.59 10.66 10.59 10.62 31,735 +0.12(+1.12%)
Nov 09, 2004 10.49 10.55 10.47 10.50 28,152 -0.04(-0.33%)
Nov 08, 2004 10.54 10.59 10.48 10.54 30,711 -0.01(-0.11%)
Nov 05, 2004 10.40 10.57 10.40 10.55 25,336 +0.15(+1.43%)
Nov 04, 2004 10.39 10.50 10.37 10.40 48,626 +0.07(+0.68%)
Nov 03, 2004 10.35 10.38 10.28 10.33 38,901 +0.23(+2.32%)
Nov 02, 2004 10.10 10.12 10.04 10.10 38,133 -0.13(-1.22%)
Nov 01, 2004 10.12 10.26 10.10 10.22 66,797 +0.16(+1.59%)
Oct 29, 2004 9.964 10.07 9.921 10.06 92,390 +0.04(+0.39%)
Oct 28, 2004 9.846 10.04 9.846 10.02 105,698 +0.08(+0.79%)
Oct 27, 2004 9.889 10.00 9.768 9.944 188,619 -0.13(-1.28%)
Oct 26, 2004 10.16 10.17 9.964 10.07 488,824 -0.20(-1.94%)
Oct 25, 2004 10.28 10.33 10.26 10.27 37,365 -0.21(-2.01%)
Oct 22, 2004 10.43 10.51 10.42 10.48 34,294 +0.07(+0.68%)
Oct 21, 2004 10.33 10.49 10.33 10.41 39,924 +0.10(+0.95%)
Oct 20, 2004 10.25 10.37 10.25 10.32 27,128 +0.13(+1.27%)
Oct 19, 2004 10.28 10.30 10.18 10.19 87,783 +0.03(+0.27%)
Oct 18, 2004 10.15 10.20 10.14 10.16 50,418 -0.09(-0.88%)
Oct 15, 2004 10.16 10.32 10.16 10.25 60,655 +0.25(+2.46%)
Oct 14, 2004 10.01 10.12 9.968 10.00 54,768 -0.01(-0.12%)
Oct 13, 2004 10.06 10.08 9.975 10.01 256,184 -0.12(-1.23%)
Oct 12, 2004 10.07 10.15 10.02 10.14 45,043 +0.02(+0.15%)
Oct 11, 2004 10.08 10.14 10.08 10.12 61,678 -0.01(-0.12%)
Oct 08, 2004 10.16 10.22 10.14 10.14 38,901 +0.13(+1.33%)
Oct 07, 2004 10.04 10.07 9.983 10.00 14,076 -0.02(-0.19%)
Oct 06, 2004 10.05 10.06 9.999 10.02 22,265 -0.08(-0.81%)
Oct 05, 2004 10.02 10.16 9.999 10.10 185,548 +0.09(+0.90%)
Oct 04, 2004 10.14 10.16 10.01 10.01 44,787 -0.15(-1.50%)
Oct 01, 2004 10.07 10.20 10.07 10.17 48,626 +0.20(+2.00%)
Sep 30, 2004 9.979 10.03 9.952 9.968 21,498 -0.05(-0.51%)
Sep 29, 2004 10.02 10.06 9.886 10.02 61,167 -0.02(-0.19%)
Sep 28, 2004 10.02 10.08 9.995 10.04 20,730 -0.01(-0.08%)
Sep 27, 2004 9.944 10.16 9.944 10.05 41,204 +0.06(+0.63%)
Sep 24, 2004 9.940 10.01 9.940 9.983 21,753 +0.03(+0.27%)
Sep 23, 2004 9.917 10.02 9.889 9.956 37,621 +0.06(+0.63%)
Sep 22, 2004 9.948 9.972 9.886 9.893 25,081 -0.05(-0.55%)
Sep 21, 2004 9.862 9.948 9.823 9.948 29,943 +0.09(+0.91%)
Sep 20, 2004 9.796 9.925 9.768 9.858 51,441 -0.03(-0.28%)
Sep 17, 2004 9.882 9.932 9.835 9.886 34,294 -0.01(-0.08%)
Sep 16, 2004 9.819 9.952 9.819 9.893 42,740 +0.09(+0.88%)
Sep 15, 2004 9.807 9.862 9.768 9.807 28,152 -0.02(-0.16%)
Sep 14, 2004 9.835 9.893 9.811 9.823 47,858 +0.02(+0.24%)
Sep 13, 2004 9.823 9.925 9.796 9.800 54,001 +0.07(+0.68%)
Sep 10, 2004 9.663 9.768 9.663 9.733 64,238 +0.30(+3.23%)
Sep 09, 2004 9.510 9.534 9.397 9.428 69,356 -0.05(-0.49%)
Sep 08, 2004 9.354 9.479 9.315 9.475 57,839 -0.01(-0.12%)
Sep 07, 2004 9.452 9.495 9.421 9.487 56,816 -0.02(-0.21%)
Sep 03, 2004 9.460 9.553 9.436 9.507 111,840 -0.07(-0.77%)
Sep 02, 2004 9.550 9.632 9.475 9.581 46,067 +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.