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 (%)
Jun 30, 2004 9.694 9.796 9.577 9.788 146,332 +0.16(+1.66%)
Jun 29, 2004 9.616 9.718 9.616 9.628 39,397 -0.02(-0.16%)
Jun 28, 2004 9.663 9.733 9.628 9.643 56,793 -0.04(-0.36%)
Jun 25, 2004 9.655 9.706 9.624 9.678 86,213 -0.05(-0.56%)
Jun 24, 2004 9.733 9.768 9.675 9.733 170,636 +0.17(+1.80%)
Jun 23, 2004 9.577 9.577 9.534 9.561 289,851 -0.03(-0.29%)
Jun 22, 2004 9.616 9.639 9.499 9.589 172,938 -0.24(-2.47%)
Jun 21, 2004 9.889 9.929 9.823 9.831 84,934 -0.02(-0.20%)
Jun 18, 2004 9.850 9.929 9.811 9.850 120,750 +0.01(+0.08%)
Jun 17, 2004 9.878 9.882 9.792 9.843 509,351 -0.10(-1.02%)
Jun 16, 2004 9.858 9.944 9.858 9.944 445,906 +0.11(+1.07%)
Jun 15, 2004 9.733 9.850 9.714 9.839 27,885 +0.20(+2.07%)
Jun 14, 2004 9.690 9.690 9.561 9.639 50,653 -0.27(-2.72%)
Jun 10, 2004 9.749 9.909 9.749 9.909 42,978 +0.20(+2.05%)
Jun 09, 2004 9.772 9.823 9.643 9.710 72,143 -0.30(-3.04%)
Jun 08, 2004 9.964 10.05 9.956 10.01 440,533 -0.07(-0.66%)
Jun 07, 2004 10.02 10.10 9.948 10.08 55,258 +0.16(+1.62%)
Jun 04, 2004 9.932 10.03 9.862 9.921 54,491 +0.00(+0.00%)
Jun 03, 2004 9.889 9.936 9.831 9.921 52,188 -0.00(-0.04%)
Jun 02, 2004 9.948 9.968 9.850 9.925 46,048 -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.