Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresenius Medical Care Ag ADR (NY: FMS )

20.25 -0.47 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 28, 2004 9.748 9.748 9.654 9.748 119,580 +0.14(+1.48%)
May 27, 2004 9.607 9.689 9.575 9.607 210,472 +0.06(+0.58%)
May 26, 2004 9.457 9.587 9.453 9.552 67,533 +0.12(+1.25%)
May 25, 2004 9.264 9.532 9.264 9.433 138,114 +0.00(+0.00%)
May 24, 2004 9.276 9.552 9.158 9.433 120,088 +0.15(+1.57%)
May 21, 2004 9.315 9.319 9.217 9.288 31,735 +0.11(+1.25%)
May 20, 2004 9.213 9.272 9.099 9.173 39,606 -0.02(-0.26%)
May 19, 2004 9.347 9.347 9.118 9.197 67,787 -0.15(-1.60%)
May 18, 2004 9.347 9.453 9.335 9.347 47,476 -0.01(-0.08%)
May 17, 2004 9.193 9.355 9.193 9.355 70,072 +0.18(+1.98%)
May 14, 2004 9.162 9.197 9.059 9.173 51,539 +0.01(+0.09%)
May 13, 2004 9.142 9.165 9.059 9.165 43,922 -0.06(-0.68%)
May 12, 2004 9.248 9.256 9.138 9.229 51,792 +0.14(+1.52%)
May 11, 2004 8.976 9.138 8.976 9.091 59,917 +0.18(+2.03%)
May 10, 2004 8.980 9.020 8.764 8.909 91,907 -0.06(-0.62%)
May 07, 2004 9.114 9.158 8.949 8.965 112,217 -0.31(-3.31%)
May 06, 2004 9.217 9.335 9.158 9.272 63,725 +0.05(+0.56%)
May 05, 2004 9.264 9.295 9.209 9.221 43,922 -0.10(-1.06%)
May 04, 2004 9.217 9.335 9.177 9.319 299,840 +0.18(+1.98%)
May 03, 2004 9.110 9.256 9.036 9.138 124,912 +0.05(+0.52%)
Apr 30, 2004 9.122 9.158 9.087 9.091 94,953 +0.20(+2.26%)
Apr 29, 2004 8.973 9.032 8.874 8.890 77,435 -0.08(-0.92%)
Apr 28, 2004 9.055 9.055 8.902 8.973 84,036 -0.03(-0.31%)
Apr 27, 2004 8.980 9.059 8.925 9.000 27,419 +0.09(+0.97%)
Apr 26, 2004 9.063 9.063 8.906 8.913 82,259 -0.15(-1.65%)
Apr 23, 2004 9.008 9.075 8.937 9.063 53,570 +0.12(+1.37%)
Apr 22, 2004 8.906 9.012 8.795 8.941 143,953 +0.02(+0.26%)
Apr 21, 2004 8.791 8.933 8.791 8.917 73,373 +0.24(+2.77%)
Apr 20, 2004 8.740 8.740 8.626 8.677 84,798 -0.31(-3.46%)
Apr 19, 2004 8.957 9.075 8.957 8.988 120,088 +0.00(+0.00%)
Apr 16, 2004 8.941 9.087 8.913 8.988 144,715 +0.19(+2.10%)
Apr 15, 2004 8.772 8.898 8.772 8.803 104,093 +0.06(+0.63%)
Apr 14, 2004 8.567 8.803 8.559 8.748 85,052 +0.11(+1.23%)
Apr 13, 2004 8.803 8.803 8.602 8.642 709,105 -0.18(-2.05%)
Apr 12, 2004 8.783 8.843 8.705 8.823 43,160 +0.07(+0.86%)
Apr 08, 2004 8.736 8.831 8.736 8.748 138,368 +0.09(+1.00%)
Apr 07, 2004 8.614 8.728 8.614 8.661 54,077 +0.07(+0.78%)
Apr 06, 2004 8.626 8.626 8.575 8.594 294,000 -0.11(-1.31%)
Apr 05, 2004 8.571 8.740 8.555 8.709 105,109 +0.07(+0.77%)
Apr 02, 2004 8.646 8.760 8.634 8.642 112,725 +0.04(+0.41%)
Apr 01, 2004 8.606 8.705 8.583 8.606 95,969 +0.00(+0.00%)
Mar 31, 2004 8.590 8.661 8.532 8.606 415,866 +0.19(+2.20%)
Mar 30, 2004 8.409 8.464 8.346 8.421 53,823 -0.01(-0.09%)
Mar 29, 2004 8.382 8.460 8.350 8.429 77,689 +0.18(+2.20%)
Mar 26, 2004 8.271 8.346 8.181 8.248 78,704 +0.01(+0.10%)
Mar 25, 2004 8.169 8.252 8.078 8.240 416,628 +0.13(+1.65%)
Mar 24, 2004 8.126 8.224 8.098 8.106 118,311 -0.11(-1.34%)
Mar 23, 2004 8.165 8.267 8.161 8.216 111,456 +0.13(+1.56%)
Mar 22, 2004 7.956 8.090 7.917 8.090 374,990 +0.05(+0.64%)
Mar 19, 2004 8.145 8.145 8.039 8.039 101,554 -0.14(-1.69%)
Mar 18, 2004 8.201 8.228 8.114 8.177 85,305 -0.06(-0.76%)
Mar 17, 2004 8.173 8.283 8.110 8.240 98,761 +0.02(+0.19%)
Mar 16, 2004 8.157 8.311 8.122 8.224 215,549 +0.01(+0.14%)
Mar 15, 2004 8.271 8.299 8.173 8.212 68,803 -0.14(-1.65%)
Mar 12, 2004 8.232 8.382 8.173 8.350 333,607 -0.01(-0.11%)
Mar 11, 2004 8.354 8.590 8.311 8.360 356,710 -0.10(-1.24%)
Mar 10, 2004 8.500 8.520 8.417 8.464 128,212 -0.11(-1.33%)
Mar 09, 2004 8.630 8.661 8.535 8.579 347,063 -0.07(-0.86%)
Mar 08, 2004 8.697 8.783 8.638 8.653 77,943 -0.08(-0.90%)
Mar 05, 2004 8.634 8.795 8.626 8.732 157,917 +0.13(+1.46%)
Mar 04, 2004 8.504 8.622 8.488 8.606 84,290 -0.08(-0.91%)
Mar 03, 2004 8.567 8.705 8.539 8.685 78,197 +0.01(+0.14%)
Mar 02, 2004 8.776 8.850 8.657 8.673 196,762 -0.25(-2.82%)
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.