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 (%)
Jul 31, 2002 4.649 4.688 4.199 4.363 345,339 -0.75(-14.73%)
Jul 30, 2002 5.070 5.117 4.961 5.117 151,294 -0.16(-3.03%)
Jul 29, 2002 5.231 5.328 5.184 5.277 50,175 +0.10(+1.96%)
Jul 26, 2002 4.977 5.176 4.867 5.176 110,590 -0.14(-2.57%)
Jul 25, 2002 5.238 5.313 5.137 5.313 96,510 +0.05(+0.89%)
Jul 24, 2002 4.871 5.316 4.871 5.266 167,165 -0.34(-6.06%)
Jul 23, 2002 5.434 5.606 5.352 5.606 90,622 -0.04(-0.69%)
Jul 22, 2002 5.664 5.781 5.500 5.645 80,638 -0.06(-1.03%)
Jul 19, 2002 5.742 5.781 5.645 5.703 137,982 -0.16(-2.67%)
Jul 17, 2002 5.984 6.027 5.859 5.859 95,742 -0.43(-6.89%)
Jul 12, 2002 6.227 6.367 6.141 6.293 63,999 +0.47(+8.12%)
Jul 11, 2002 5.949 5.969 5.793 5.820 26,623 -0.31(-5.10%)
Jul 10, 2002 6.371 6.406 6.094 6.133 36,607 -0.16(-2.48%)
Jul 09, 2002 6.449 6.449 6.289 6.289 31,743 -0.20(-3.13%)
Jul 08, 2002 6.535 6.535 6.492 6.492 201,725 -0.17(-2.52%)
Jul 05, 2002 6.367 6.676 6.367 6.660 56,575 +0.74(+12.54%)
Jul 04, 2002 5.879 6.000 5.879 5.918 144,126 +0.00(+0.00%)
Jul 03, 2002 5.879 6.000 5.879 5.918 144,126 +0.04(+0.66%)
Jul 02, 2002 6.016 6.027 5.859 5.879 47,359 -0.11(-1.76%)
Jul 01, 2002 5.992 6.063 5.945 5.984 70,143 +0.19(+3.30%)
Jun 28, 2002 5.715 5.918 5.715 5.793 34,815 +0.09(+1.58%)
Jun 27, 2002 5.742 5.742 5.547 5.703 95,998 +0.04(+0.69%)
Jun 26, 2002 5.781 5.918 5.586 5.664 280,316 -0.37(-6.15%)
Jun 25, 2002 6.133 6.219 5.899 6.035 1,054,450 -0.21(-3.32%)
Jun 21, 2002 6.320 6.445 6.277 6.242 120,062 +0.05(+0.82%)
Jun 20, 2002 6.266 6.336 6.141 6.191 61,951 +0.05(+0.89%)
Jun 19, 2002 6.129 6.211 6.102 6.137 107,262 -0.12(-1.93%)
Jun 18, 2002 6.156 6.320 6.094 6.258 145,150 -0.15(-2.32%)
Jun 17, 2002 6.336 6.406 6.297 6.406 48,639 +0.33(+5.47%)
Jun 14, 2002 5.996 6.109 5.922 6.074 60,159 -0.46(-7.00%)
Jun 12, 2002 6.387 6.543 6.320 6.531 65,535 +0.03(+0.42%)
Jun 11, 2002 6.703 6.797 6.441 6.504 61,695 -0.21(-3.20%)
Jun 10, 2002 6.680 6.766 6.660 6.719 22,271 -0.16(-2.27%)
Jun 07, 2002 6.703 6.891 6.629 6.875 39,935 -0.02(-0.28%)
Jun 06, 2002 6.777 6.895 6.699 6.895 53,503 -0.02(-0.28%)
Jun 05, 2002 6.766 6.973 6.680 6.914 65,535 +0.16(+2.31%)
May 31, 2002 6.867 6.867 6.602 6.758 135,678 -0.47(-6.54%)
May 28, 2002 7.129 7.238 7.117 7.231 56,063 +0.00(+0.05%)
May 27, 2002 7.129 7.227 7.129 7.227 12,031 +0.00(+0.00%)
May 24, 2002 7.129 7.227 7.129 7.227 12,031 -0.14(-1.86%)
May 23, 2002 7.266 7.363 7.152 7.363 51,199 -0.06(-0.79%)
May 22, 2002 7.414 7.445 7.266 7.422 316,411 -0.04(-0.52%)
May 21, 2002 7.461 7.617 7.328 7.461 67,583 +0.04(+0.53%)
May 20, 2002 7.441 7.441 7.274 7.422 34,047 -0.20(-2.56%)
May 17, 2002 7.512 7.617 7.441 7.617 59,647 +0.10(+1.30%)
May 16, 2002 7.484 7.539 7.469 7.520 61,183 +0.10(+1.32%)
May 15, 2002 7.344 7.520 7.305 7.422 83,966 +0.22(+3.04%)
May 14, 2002 7.211 7.266 7.188 7.203 76,799 -0.04(-0.49%)
May 13, 2002 7.227 7.305 7.195 7.238 40,959 -0.16(-2.22%)
May 10, 2002 7.422 7.500 7.383 7.402 57,599 +0.12(+1.72%)
May 09, 2002 7.461 7.500 7.168 7.277 218,109 -0.03(-0.37%)
May 08, 2002 7.305 7.352 7.250 7.305 201,981 +0.21(+2.97%)
May 07, 2002 7.207 7.207 7.086 7.094 129,790 -0.18(-2.47%)
May 06, 2002 7.406 7.469 7.274 7.274 124,158 -0.27(-3.52%)
May 03, 2002 7.406 7.543 7.406 7.539 65,535 +0.28(+3.82%)
May 02, 2002 7.469 7.473 7.262 7.262 94,462 -0.51(-6.58%)
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.