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 (%)
Jun 30, 2004 9.970 10.07 9.849 10.07 142,282 +0.16(+1.66%)
Jun 29, 2004 9.890 9.994 9.890 9.902 38,306 -0.02(-0.16%)
Jun 28, 2004 9.938 10.01 9.902 9.918 55,221 -0.04(-0.36%)
Jun 25, 2004 9.930 9.982 9.898 9.954 83,827 -0.06(-0.56%)
Jun 24, 2004 10.01 10.05 9.950 10.01 165,913 +0.18(+1.80%)
Jun 23, 2004 9.849 9.849 9.805 9.833 281,829 -0.03(-0.29%)
Jun 22, 2004 9.890 9.914 9.769 9.861 168,152 -0.25(-2.47%)
Jun 21, 2004 10.17 10.21 10.10 10.11 82,583 -0.02(-0.20%)
Jun 18, 2004 10.13 10.21 10.09 10.13 117,408 +0.01(+0.08%)
Jun 17, 2004 10.16 10.16 10.07 10.12 495,253 -0.10(-1.02%)
Jun 16, 2004 10.14 10.23 10.14 10.23 433,564 +0.11(+1.07%)
Jun 15, 2004 10.01 10.13 9.990 10.12 27,113 +0.21(+2.07%)
Jun 14, 2004 9.966 9.966 9.833 9.914 49,251 -0.28(-2.72%)
Jun 10, 2004 10.03 10.19 10.03 10.19 41,789 +0.21(+2.05%)
Jun 09, 2004 10.05 10.10 9.918 9.986 70,146 -0.31(-3.04%)
Jun 08, 2004 10.25 10.33 10.24 10.30 428,340 -0.07(-0.66%)
Jun 07, 2004 10.30 10.38 10.23 10.37 53,729 +0.16(+1.62%)
Jun 04, 2004 10.22 10.31 10.14 10.20 52,982 +0.00(+0.00%)
Jun 03, 2004 10.17 10.22 10.11 10.20 50,744 -0.00(-0.04%)
Jun 02, 2004 10.23 10.25 10.13 10.21 44,774 -0.08(-0.82%)
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.