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 (%)
Mar 31, 2004 8.520 8.590 8.462 8.535 419,322 +0.18(+2.20%)
Mar 30, 2004 8.340 8.395 8.277 8.352 54,271 -0.01(-0.09%)
Mar 29, 2004 8.313 8.391 8.281 8.359 78,334 +0.18(+2.20%)
Mar 26, 2004 8.203 8.277 8.113 8.180 79,358 +0.01(+0.10%)
Mar 25, 2004 8.102 8.184 8.012 8.172 420,090 +0.13(+1.65%)
Mar 24, 2004 8.059 8.156 8.031 8.039 119,294 -0.11(-1.34%)
Mar 23, 2004 8.098 8.199 8.094 8.149 112,382 +0.12(+1.56%)
Mar 22, 2004 7.891 8.024 7.852 8.024 378,107 +0.05(+0.64%)
Mar 19, 2004 8.078 8.078 7.973 7.973 102,398 -0.14(-1.69%)
Mar 18, 2004 8.133 8.160 8.047 8.109 86,014 -0.06(-0.76%)
Mar 17, 2004 8.106 8.215 8.043 8.172 99,582 +0.02(+0.19%)
Mar 16, 2004 8.090 8.242 8.055 8.156 217,341 +0.01(+0.14%)
Mar 15, 2004 8.203 8.231 8.106 8.145 69,375 -0.14(-1.65%)
Mar 12, 2004 8.164 8.313 8.106 8.281 336,379 -0.01(-0.11%)
Mar 11, 2004 8.285 8.520 8.242 8.291 359,675 -0.10(-1.24%)
Mar 10, 2004 8.430 8.449 8.348 8.395 129,278 -0.11(-1.33%)
Mar 09, 2004 8.559 8.590 8.465 8.508 349,947 -0.07(-0.86%)
Mar 08, 2004 8.625 8.711 8.567 8.582 78,590 -0.08(-0.90%)
Mar 05, 2004 8.563 8.723 8.555 8.660 159,229 +0.12(+1.46%)
Mar 04, 2004 8.434 8.551 8.418 8.535 84,990 -0.08(-0.91%)
Mar 03, 2004 8.496 8.633 8.469 8.613 78,846 +0.01(+0.14%)
Mar 02, 2004 8.703 8.777 8.586 8.602 198,397 -0.25(-2.82%)
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.