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

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 -0.33 (-1.58%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 28, 2002 5.713 5.916 5.713 5.791 34,829 +0.09(+1.58%)
Jun 27, 2002 5.740 5.740 5.545 5.701 96,037 +0.04(+0.69%)
Jun 26, 2002 5.779 5.916 5.584 5.662 280,428 -0.37(-6.15%)
Jun 25, 2002 6.130 6.216 5.896 6.033 1,054,871 -0.21(-3.32%)
Jun 21, 2002 6.318 6.443 6.275 6.240 120,110 +0.05(+0.82%)
Jun 20, 2002 6.263 6.333 6.138 6.189 61,975 +0.05(+0.89%)
Jun 19, 2002 6.127 6.209 6.099 6.134 107,305 -0.12(-1.93%)
Jun 18, 2002 6.154 6.318 6.091 6.255 145,208 -0.15(-2.32%)
Jun 17, 2002 6.333 6.404 6.294 6.404 48,658 +0.33(+5.47%)
Jun 14, 2002 5.994 6.107 5.920 6.072 60,183 -0.46(-7.00%)
Jun 12, 2002 6.384 6.540 6.318 6.529 65,561 +0.03(+0.42%)
Jun 11, 2002 6.701 6.794 6.439 6.501 61,719 -0.21(-3.20%)
Jun 10, 2002 6.677 6.763 6.658 6.716 22,280 -0.16(-2.27%)
Jun 07, 2002 6.701 6.888 6.626 6.872 39,951 -0.02(-0.28%)
Jun 06, 2002 6.775 6.892 6.697 6.892 53,524 -0.02(-0.28%)
Jun 05, 2002 6.763 6.970 6.677 6.911 65,561 +0.16(+2.31%)
May 31, 2002 6.865 6.865 6.599 6.755 135,732 -0.47(-6.54%)
May 28, 2002 7.126 7.235 7.114 7.228 56,085 +0.00(+0.05%)
May 27, 2002 7.126 7.224 7.126 7.224 12,036 +0.00(+0.00%)
May 24, 2002 7.126 7.224 7.126 7.224 12,036 -0.14(-1.86%)
May 23, 2002 7.263 7.360 7.150 7.360 51,219 -0.06(-0.79%)
May 22, 2002 7.411 7.442 7.263 7.419 316,538 -0.04(-0.52%)
May 21, 2002 7.458 7.614 7.325 7.458 67,610 +0.04(+0.53%)
May 20, 2002 7.439 7.439 7.271 7.419 34,061 -0.20(-2.56%)
May 17, 2002 7.509 7.614 7.439 7.614 59,671 +0.10(+1.30%)
May 16, 2002 7.481 7.536 7.466 7.517 61,207 +0.10(+1.32%)
May 15, 2002 7.341 7.517 7.302 7.419 84,000 +0.22(+3.04%)
May 14, 2002 7.208 7.263 7.185 7.200 76,829 -0.04(-0.49%)
May 13, 2002 7.224 7.302 7.193 7.235 40,975 -0.16(-2.22%)
May 10, 2002 7.419 7.497 7.380 7.399 57,622 +0.12(+1.72%)
May 09, 2002 7.458 7.497 7.165 7.275 218,196 -0.03(-0.37%)
May 08, 2002 7.302 7.349 7.247 7.302 202,062 +0.21(+2.97%)
May 07, 2002 7.204 7.204 7.083 7.091 129,842 -0.18(-2.47%)
May 06, 2002 7.403 7.466 7.271 7.271 124,207 -0.27(-3.52%)
May 03, 2002 7.403 7.540 7.403 7.536 65,561 +0.28(+3.82%)
May 02, 2002 7.466 7.470 7.259 7.259 94,500 -0.51(-6.58%)
May 01, 2002 7.770 7.817 7.727 7.770 29,963 -0.02(-0.25%)
Apr 30, 2002 7.868 7.868 7.708 7.790 95,012 -0.36(-4.45%)
Apr 29, 2002 8.243 8.243 8.106 8.153 73,244 -0.09(-1.09%)
Apr 26, 2002 8.298 8.301 8.200 8.243 63,512 +0.02(+0.29%)
Apr 25, 2002 8.219 8.290 8.180 8.219 44,305 -0.07(-0.85%)
Apr 24, 2002 8.184 8.298 8.184 8.290 56,085 +0.11(+1.34%)
Apr 23, 2002 8.083 8.192 8.083 8.180 95,268 +0.13(+1.65%)
Apr 22, 2002 8.169 8.173 8.048 8.048 44,305 -0.13(-1.62%)
Apr 19, 2002 8.083 8.200 8.083 8.180 66,329 +0.10(+1.21%)
Apr 18, 2002 8.044 8.106 7.985 8.083 71,195 +0.09(+1.12%)
Apr 17, 2002 7.915 8.024 7.915 7.993 31,756 +0.12(+1.49%)
Apr 16, 2002 7.849 7.903 7.849 7.876 33,292 -0.08(-0.98%)
Apr 15, 2002 7.915 7.954 7.813 7.954 72,219 -0.15(-1.88%)
Apr 12, 2002 7.985 8.122 7.927 8.106 52,756 +0.06(+0.78%)
Apr 11, 2002 8.087 8.219 7.985 8.044 97,061 -0.34(-4.05%)
Apr 10, 2002 8.048 8.434 8.048 8.383 133,171 +0.34(+4.22%)
Apr 09, 2002 8.005 8.083 7.997 8.044 61,975 -0.11(-1.34%)
Apr 08, 2002 7.907 8.153 7.907 8.153 85,793 +0.30(+3.88%)
Apr 05, 2002 7.778 7.888 7.778 7.849 54,036 +0.10(+1.26%)
Apr 04, 2002 7.751 7.774 7.673 7.751 43,792 -0.04(-0.55%)
Apr 03, 2002 7.774 7.833 7.751 7.794 383,636 +0.01(+0.10%)
Apr 02, 2002 7.821 7.821 7.731 7.786 585,442 -0.10(-1.29%)
Apr 01, 2002 7.888 7.927 7.864 7.888 36,622 +0.02(+0.25%)
Mar 29, 2002 7.907 7.950 7.849 7.868 506,307 +0.00(+0.00%)
Mar 28, 2002 7.907 7.950 7.849 7.868 506,307 +0.02(+0.20%)
Mar 27, 2002 7.966 7.993 7.849 7.852 35,341 -0.14(-1.81%)
Mar 26, 2002 7.927 7.997 7.923 7.997 44,049 +0.23(+2.91%)
Mar 25, 2002 7.927 7.938 7.747 7.770 27,146 -0.14(-1.83%)
Mar 22, 2002 8.005 8.052 7.915 7.915 60,695 -0.04(-0.44%)
Mar 21, 2002 7.966 8.024 7.868 7.950 77,341 -0.11(-1.40%)
Mar 20, 2002 8.165 8.278 8.063 8.063 46,866 -0.02(-0.24%)
Mar 19, 2002 8.048 8.184 8.044 8.083 84,000 +0.23(+2.99%)
Mar 18, 2002 7.849 7.907 7.817 7.849 49,170 +0.23(+3.08%)
Mar 15, 2002 7.497 7.692 7.497 7.614 32,012 +0.31(+4.28%)
Mar 14, 2002 7.185 7.302 7.146 7.302 94,756 +0.07(+0.92%)
Mar 13, 2002 7.368 7.419 7.165 7.235 84,000 -0.14(-1.96%)
Mar 12, 2002 7.360 7.403 7.282 7.380 47,122 -0.02(-0.32%)
Mar 11, 2002 7.282 7.458 7.263 7.403 63,768 +0.12(+1.61%)
Mar 08, 2002 7.306 7.329 7.282 7.286 14,597 -0.04(-0.48%)
Mar 07, 2002 7.263 7.333 7.247 7.321 197,708 +0.08(+1.08%)
Mar 06, 2002 7.087 7.282 7.075 7.243 376,721 +0.37(+5.40%)
Mar 05, 2002 6.935 6.970 6.845 6.872 68,890 +0.02(+0.28%)
Mar 04, 2002 6.861 6.993 6.775 6.853 395,160 +0.23(+3.54%)
Mar 01, 2002 6.697 6.697 6.595 6.619 87,585 -0.04(-0.64%)
Feb 28, 2002 6.658 6.759 6.658 6.661 76,573 +0.16(+2.52%)
Feb 27, 2002 6.455 6.540 6.443 6.497 1,459,764 +0.09(+1.46%)
Feb 26, 2002 6.482 6.505 6.384 6.404 97,829 -0.18(-2.67%)
Feb 25, 2002 6.474 6.607 6.451 6.579 53,268 -0.06(-0.88%)
Feb 22, 2002 6.540 6.638 6.521 6.638 42,256 +0.08(+1.19%)
Feb 21, 2002 6.435 6.619 6.435 6.560 61,719 -0.04(-0.53%)
Feb 20, 2002 6.540 6.599 6.412 6.595 41,231 -0.16(-2.37%)
Feb 19, 2002 6.751 6.775 6.638 6.755 93,988 -0.33(-4.63%)
Feb 18, 2002 6.989 7.087 6.970 7.083 295,794 +0.00(+0.00%)
Feb 15, 2002 6.989 7.087 6.970 7.083 295,794 +0.00(+0.00%)
Feb 14, 2002 7.071 7.126 6.950 7.083 81,951 -0.46(-6.06%)
Feb 13, 2002 7.560 7.587 7.458 7.540 348,038 -0.12(-1.53%)
Feb 12, 2002 7.767 7.790 7.657 7.657 49,939 -0.11(-1.46%)
Feb 11, 2002 7.614 7.770 7.606 7.770 48,914 +0.23(+3.11%)
Feb 08, 2002 7.595 7.622 7.536 7.536 24,841 +0.02(+0.26%)
Feb 07, 2002 7.587 7.595 7.466 7.517 37,646 -0.12(-1.53%)
Feb 06, 2002 7.630 7.692 7.599 7.634 58,646 +0.23(+3.06%)
Feb 05, 2002 7.493 7.497 7.407 7.407 62,232 +0.07(+1.01%)
Feb 04, 2002 7.360 7.403 7.333 7.333 279,147 +0.05(+0.70%)
Feb 01, 2002 7.392 7.431 7.243 7.282 34,573 -0.05(-0.64%)
Jan 31, 2002 7.314 7.329 7.232 7.329 32,012 -0.02(-0.32%)
Jan 30, 2002 7.282 7.353 7.146 7.353 69,915 +0.07(+0.97%)
Jan 29, 2002 7.380 7.415 7.271 7.282 50,451 -0.21(-2.86%)
Jan 28, 2002 7.614 7.614 7.478 7.497 14,341 -0.10(-1.29%)
Jan 25, 2002 7.614 7.614 7.560 7.595 11,268 -0.12(-1.62%)
Jan 24, 2002 7.751 7.782 7.700 7.720 58,390 +0.07(+0.87%)
Jan 23, 2002 7.673 7.673 7.567 7.653 54,805 +0.21(+2.83%)
Jan 22, 2002 7.439 7.458 7.364 7.442 84,000 -0.27(-3.49%)
Jan 21, 2002 7.774 7.774 7.681 7.712 19,719 +0.00(+0.00%)
Jan 18, 2002 7.774 7.774 7.681 7.712 19,719 -0.06(-0.75%)
Jan 17, 2002 7.837 7.837 7.735 7.770 60,695 -0.07(-0.90%)
Jan 16, 2002 7.876 7.876 7.794 7.841 58,902 -0.04(-0.45%)
Jan 15, 2002 7.907 7.954 7.833 7.876 36,622 +0.06(+0.75%)
Jan 14, 2002 7.849 7.849 7.782 7.817 69,915 -0.03(-0.40%)
Jan 11, 2002 7.809 7.868 7.782 7.849 47,890 +0.14(+1.77%)
Jan 10, 2002 7.868 7.907 7.626 7.712 133,171 -0.09(-1.10%)
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.