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: 4:10 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 (%)
Feb 27, 2004 8.820 8.828 8.723 8.731 399,866 -0.05(-0.58%)
Feb 26, 2004 8.699 8.789 8.645 8.781 190,973 -0.09(-0.97%)
Feb 25, 2004 9.012 9.012 8.692 8.867 276,476 -0.41(-4.46%)
Feb 24, 2004 9.074 9.332 9.059 9.281 127,998 +0.36(+4.07%)
Feb 23, 2004 8.949 9.020 8.875 8.918 124,158 +0.01(+0.13%)
Feb 20, 2004 9.004 9.020 8.828 8.906 56,063 -0.06(-0.65%)
Feb 19, 2004 9.090 9.121 8.949 8.965 237,052 -0.24(-2.63%)
Feb 18, 2004 9.219 9.238 9.156 9.207 156,669 -0.01(-0.08%)
Feb 17, 2004 9.102 9.285 9.098 9.215 85,502 +0.05(+0.60%)
Feb 13, 2004 9.289 9.289 9.094 9.160 48,639 -0.12(-1.30%)
Feb 12, 2004 9.184 9.293 9.129 9.281 129,534 +0.02(+0.21%)
Feb 11, 2004 9.055 9.336 9.055 9.262 191,485 +0.16(+1.76%)
Feb 10, 2004 9.094 9.160 9.059 9.102 48,639 +0.08(+0.87%)
Feb 09, 2004 9.035 9.121 8.988 9.024 48,127 +0.00(+0.00%)
Feb 06, 2004 8.930 9.102 8.930 9.024 46,335 +0.43(+4.95%)
Feb 05, 2004 8.602 8.656 8.555 8.598 50,431 -0.23(-2.57%)
Feb 04, 2004 8.789 8.887 8.699 8.824 61,951 -0.06(-0.66%)
Feb 03, 2004 8.863 8.887 8.793 8.883 89,598 +0.04(+0.40%)
Feb 02, 2004 8.699 8.879 8.699 8.848 58,879 +0.24(+2.77%)
Jan 30, 2004 8.594 8.621 8.500 8.609 376,315 -0.26(-2.91%)
Jan 29, 2004 8.930 8.934 8.762 8.867 241,404 -0.07(-0.83%)
Jan 28, 2004 9.004 9.008 8.926 8.942 299,004 -0.11(-1.17%)
Jan 27, 2004 8.969 9.082 8.942 9.047 82,942 -0.08(-0.86%)
Jan 26, 2004 9.113 9.164 9.063 9.125 58,879 -0.03(-0.34%)
Jan 23, 2004 9.262 9.266 9.156 9.156 99,070 -0.20(-2.17%)
Jan 22, 2004 9.317 9.375 9.309 9.360 61,183 +0.04(+0.46%)
Jan 21, 2004 9.285 9.328 9.231 9.317 339,963 +0.23(+2.58%)
Jan 20, 2004 9.125 9.180 9.063 9.082 191,485 -0.00(-0.04%)
Jan 16, 2004 8.965 9.113 8.965 9.086 147,966 +0.28(+3.15%)
Jan 15, 2004 8.914 8.914 8.727 8.809 594,168 -0.32(-3.47%)
Jan 14, 2004 9.141 9.149 9.043 9.125 226,813 -0.04(-0.43%)
Jan 13, 2004 9.180 9.223 9.090 9.164 175,613 -0.05(-0.59%)
Jan 12, 2004 9.336 9.336 9.117 9.219 346,107 -0.11(-1.21%)
Jan 09, 2004 9.344 9.367 9.270 9.332 212,221 -0.00(-0.04%)
Jan 08, 2004 9.317 9.367 9.289 9.336 160,509 +0.02(+0.21%)
Jan 07, 2004 9.383 9.383 9.277 9.317 325,883 -0.29(-3.01%)
Jan 06, 2004 9.559 9.629 9.500 9.606 89,598 +0.23(+2.46%)
Jan 05, 2004 9.356 9.473 9.258 9.375 263,420 +0.02(+0.21%)
Jan 02, 2004 9.297 9.414 9.203 9.356 54,783 +0.23(+2.57%)
Dec 31, 2003 9.102 9.195 9.102 9.121 63,231 -0.01(-0.13%)
Dec 30, 2003 9.082 9.176 9.055 9.133 62,719 +0.12(+1.30%)
Dec 29, 2003 9.133 9.020 8.934 9.016 305,660 -0.12(-1.28%)
Dec 26, 2003 9.051 9.133 9.051 9.133 13,823 +0.00(+0.04%)
Dec 24, 2003 9.024 9.141 8.953 9.129 47,615 +0.26(+2.95%)
Dec 23, 2003 8.949 8.969 8.867 8.867 34,047 -0.20(-2.20%)
Dec 22, 2003 8.984 9.067 8.984 9.067 91,902 +0.08(+0.91%)
Dec 19, 2003 9.117 9.141 8.984 8.984 292,604 -0.15(-1.63%)
Dec 18, 2003 9.082 9.106 9.082 9.133 63,743 +0.03(+0.34%)
Dec 17, 2003 9.031 9.168 9.031 9.102 44,031 +0.02(+0.22%)
Dec 16, 2003 9.000 9.082 9.000 9.082 84,990 +0.23(+2.60%)
Dec 15, 2003 8.871 8.871 8.789 8.852 45,823 +0.02(+0.27%)
Dec 12, 2003 8.828 8.828 8.594 8.828 84,478 -0.19(-2.12%)
Dec 11, 2003 8.789 9.024 8.789 9.020 43,263 +0.24(+2.76%)
Dec 10, 2003 8.789 8.887 8.711 8.777 79,358 -0.04(-0.49%)
Dec 09, 2003 8.902 8.926 8.820 8.820 375,035 -0.02(-0.26%)
Dec 08, 2003 8.637 8.867 8.555 8.844 67,071 +0.05(+0.62%)
Dec 05, 2003 8.684 8.762 8.684 8.789 49,663 +0.00(+0.04%)
Dec 04, 2003 8.856 8.856 8.707 8.785 250,876 -0.02(-0.18%)
Dec 03, 2003 8.820 8.930 8.762 8.801 68,351 +0.14(+1.62%)
Dec 02, 2003 8.457 8.774 8.574 8.660 49,663 +0.20(+2.40%)
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.