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

Fresenius Medical Care Ag ADR (NY: FMS )

20.10 -0.11 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2002 2.874 3.043 2.874 3.023 164,669 +0.05(+1.62%)
Sep 27, 2002 3.015 3.035 2.943 2.975 191,037 -0.11(-3.65%)
Sep 26, 2002 3.116 3.176 3.055 3.087 465,403 +0.01(+0.39%)
Sep 25, 2002 3.087 3.116 2.955 3.075 194,768 +0.05(+1.59%)
Sep 24, 2002 2.814 3.136 2.802 3.027 243,771 +0.11(+3.86%)
Sep 23, 2002 2.814 2.915 2.758 2.915 355,458 -0.00(-0.14%)
Sep 20, 2002 2.834 2.935 2.818 2.919 314,663 +0.10(+3.57%)
Sep 19, 2002 2.774 2.822 2.694 2.818 471,125 -0.01(-0.43%)
Sep 18, 2002 2.870 2.882 2.786 2.830 103,727 -0.21(-6.76%)
Sep 17, 2002 3.128 3.128 2.955 3.035 109,945 -0.11(-3.58%)
Sep 16, 2002 3.140 3.148 2.963 3.148 183,325 -0.03(-0.89%)
Sep 13, 2002 3.160 3.236 3.104 3.176 83,827 -0.31(-8.88%)
Sep 12, 2002 3.469 3.498 3.361 3.485 246,756 -0.11(-3.13%)
Sep 11, 2002 3.518 3.602 3.518 3.598 118,403 +0.14(+4.07%)
Sep 10, 2002 3.405 3.457 3.325 3.457 45,769 -0.02(-0.58%)
Sep 09, 2002 3.445 3.477 3.425 3.477 64,425 -0.14(-3.89%)
Sep 06, 2002 3.678 3.678 3.570 3.618 22,884 +0.07(+2.04%)
Sep 05, 2002 3.618 3.630 3.538 3.546 65,171 -0.28(-7.35%)
Sep 04, 2002 3.779 3.831 3.686 3.827 78,355 +0.04(+1.17%)
Sep 03, 2002 3.759 3.839 3.719 3.783 127,606 -0.06(-1.47%)
Aug 30, 2002 3.839 3.908 3.803 3.839 24,874 -0.10(-2.55%)
Aug 29, 2002 3.843 3.984 3.831 3.940 135,069 -0.07(-1.71%)
Aug 28, 2002 4.060 4.060 3.900 4.008 64,425 -0.09(-2.16%)
Aug 27, 2002 4.117 4.161 4.060 4.097 135,566 +0.08(+1.90%)
Aug 26, 2002 4.137 4.137 3.944 4.020 97,010 -0.11(-2.72%)
Aug 23, 2002 4.109 4.173 4.101 4.133 14,924 +0.03(+0.78%)
Aug 22, 2002 4.181 4.181 4.101 4.101 41,540 -0.09(-2.21%)
Aug 21, 2002 4.201 4.245 4.101 4.193 63,181 -0.19(-4.31%)
Aug 20, 2002 4.314 4.410 4.265 4.382 95,021 -0.04(-0.82%)
Aug 16, 2002 4.322 4.446 4.269 4.418 101,239 +0.06(+1.29%)
Aug 15, 2002 4.265 4.402 4.265 4.362 132,084 +0.14(+3.33%)
Aug 14, 2002 4.281 4.281 4.181 4.221 335,558 -0.05(-1.13%)
Aug 13, 2002 4.173 4.362 4.173 4.269 157,207 +0.08(+1.92%)
Aug 12, 2002 4.245 4.302 4.141 4.189 85,319 +0.20(+4.93%)
Aug 07, 2002 4.020 4.020 3.867 3.992 81,339 +0.25(+6.66%)
Aug 06, 2002 3.518 3.779 3.473 3.743 215,662 +0.12(+3.44%)
Aug 05, 2002 3.586 3.682 3.538 3.618 131,586 -0.32(-8.16%)
Aug 02, 2002 3.912 3.976 3.859 3.940 213,424 -0.17(-4.20%)
Aug 01, 2002 4.097 4.201 4.068 4.113 297,997 -0.38(-8.42%)
Jul 31, 2002 4.784 4.824 4.322 4.491 335,558 -0.78(-14.73%)
Jul 30, 2002 5.218 5.266 5.106 5.266 147,008 -0.16(-3.03%)
Jul 29, 2002 5.383 5.484 5.335 5.431 48,754 +0.10(+1.96%)
Jul 26, 2002 5.122 5.327 5.009 5.327 107,458 -0.14(-2.57%)
Jul 25, 2002 5.391 5.467 5.287 5.467 93,777 +0.05(+0.89%)
Jul 24, 2002 5.013 5.471 5.013 5.419 162,431 -0.35(-6.06%)
Jul 23, 2002 5.592 5.769 5.508 5.769 88,056 -0.04(-0.69%)
Jul 22, 2002 5.829 5.950 5.660 5.809 78,355 -0.06(-1.03%)
Jul 19, 2002 5.910 5.950 5.809 5.869 134,074 -0.16(-2.67%)
Jul 17, 2002 6.159 6.203 6.030 6.030 93,031 -0.45(-6.89%)
Jul 12, 2002 6.408 6.553 6.320 6.476 62,186 +0.49(+8.12%)
Jul 11, 2002 6.123 6.143 5.962 5.990 25,869 -0.32(-5.10%)
Jul 10, 2002 6.557 6.593 6.271 6.312 35,570 -0.16(-2.48%)
Jul 09, 2002 6.637 6.637 6.472 6.472 30,844 -0.21(-3.13%)
Jul 08, 2002 6.726 6.726 6.682 6.682 196,011 -0.17(-2.52%)
Jul 05, 2002 6.553 6.870 6.553 6.854 54,972 +0.76(+12.54%)
Jul 04, 2002 6.050 6.175 6.050 6.091 140,044 +0.00(+0.00%)
Jul 03, 2002 6.050 6.175 6.050 6.091 140,044 +0.04(+0.66%)
Jul 02, 2002 6.191 6.203 6.030 6.050 46,018 -0.11(-1.76%)
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.