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 )

21.27 +0.20 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2002 3.732 3.798 3.696 3.732 25,592 -0.10(-2.55%)
Aug 29, 2002 3.735 3.872 3.724 3.829 138,969 -0.07(-1.70%)
Aug 28, 2002 3.946 3.946 3.790 3.896 66,285 -0.09(-2.16%)
Aug 27, 2002 4.001 4.044 3.946 3.982 139,481 +0.07(+1.90%)
Aug 26, 2002 4.021 4.021 3.833 3.907 99,812 -0.11(-2.72%)
Aug 23, 2002 3.993 4.056 3.985 4.017 15,355 +0.03(+0.78%)
Aug 22, 2002 4.064 4.064 3.985 3.985 42,740 -0.09(-2.21%)
Aug 21, 2002 4.083 4.126 3.985 4.075 65,005 -0.18(-4.31%)
Aug 20, 2002 4.193 4.286 4.146 4.259 97,764 -0.04(-0.82%)
Aug 16, 2002 4.200 4.322 4.150 4.294 104,163 +0.05(+1.29%)
Aug 15, 2002 4.146 4.279 4.146 4.239 135,898 +0.14(+3.33%)
Aug 14, 2002 4.161 4.161 4.064 4.103 345,248 -0.05(-1.13%)
Aug 13, 2002 4.056 4.239 4.056 4.150 161,747 +0.08(+1.92%)
Aug 12, 2002 4.126 4.181 4.025 4.071 87,783 +0.19(+4.93%)
Aug 07, 2002 3.907 3.907 3.759 3.880 83,688 +0.24(+6.66%)
Aug 06, 2002 3.419 3.673 3.376 3.638 221,890 +0.12(+3.44%)
Aug 05, 2002 3.485 3.579 3.438 3.517 135,386 -0.31(-8.16%)
Aug 02, 2002 3.802 3.864 3.751 3.829 219,587 -0.17(-4.20%)
Aug 01, 2002 3.982 4.083 3.954 3.997 306,603 -0.37(-8.42%)
Jul 31, 2002 4.650 4.689 4.200 4.364 345,248 -0.75(-14.73%)
Jul 30, 2002 5.072 5.119 4.962 5.119 151,254 -0.16(-3.03%)
Jul 29, 2002 5.232 5.330 5.185 5.279 50,162 +0.10(+1.96%)
Jul 26, 2002 4.978 5.177 4.869 5.177 110,561 -0.14(-2.57%)
Jul 25, 2002 5.240 5.314 5.138 5.314 96,485 +0.05(+0.89%)
Jul 24, 2002 4.872 5.318 4.872 5.267 167,121 -0.34(-6.06%)
Jul 23, 2002 5.435 5.607 5.353 5.607 90,598 -0.04(-0.69%)
Jul 22, 2002 5.666 5.783 5.502 5.646 80,617 -0.06(-1.03%)
Jul 19, 2002 5.744 5.783 5.646 5.705 137,945 -0.16(-2.67%)
Jul 17, 2002 5.986 6.029 5.861 5.861 95,717 -0.43(-6.89%)
Jul 12, 2002 6.228 6.369 6.142 6.295 63,982 +0.47(+8.12%)
Jul 11, 2002 5.951 5.970 5.795 5.822 26,616 -0.31(-5.10%)
Jul 10, 2002 6.373 6.408 6.095 6.135 36,597 -0.16(-2.48%)
Jul 09, 2002 6.451 6.451 6.291 6.291 31,735 -0.20(-3.13%)
Jul 08, 2002 6.537 6.537 6.494 6.494 201,672 -0.17(-2.52%)
Jul 05, 2002 6.369 6.678 6.369 6.662 56,560 +0.74(+12.54%)
Jul 04, 2002 5.881 6.002 5.881 5.920 144,088 +0.00(+0.00%)
Jul 03, 2002 5.881 6.002 5.881 5.920 144,088 +0.04(+0.66%)
Jul 02, 2002 6.017 6.029 5.861 5.881 47,346 -0.11(-1.76%)
Jul 01, 2002 5.994 6.064 5.947 5.986 70,124 +0.19(+3.30%)
Jun 28, 2002 5.716 5.920 5.716 5.795 34,806 +0.09(+1.58%)
Jun 27, 2002 5.744 5.744 5.548 5.705 95,973 +0.04(+0.69%)
Jun 26, 2002 5.783 5.920 5.587 5.666 280,242 -0.37(-6.15%)
Jun 25, 2002 6.135 6.220 5.900 6.037 1,054,171 -0.21(-3.32%)
Jun 21, 2002 6.322 6.447 6.279 6.244 120,030 +0.05(+0.82%)
Jun 20, 2002 6.267 6.338 6.142 6.193 61,934 +0.05(+0.89%)
Jun 19, 2002 6.131 6.213 6.103 6.138 107,234 -0.12(-1.94%)
Jun 18, 2002 6.158 6.322 6.095 6.260 145,111 -0.15(-2.32%)
Jun 17, 2002 6.338 6.408 6.299 6.408 48,626 +0.33(+5.47%)
Jun 14, 2002 5.998 6.111 5.924 6.076 60,143 -0.46(-7.00%)
Jun 12, 2002 6.388 6.545 6.322 6.533 65,517 +0.03(+0.42%)
Jun 11, 2002 6.705 6.799 6.443 6.506 61,678 -0.21(-3.20%)
Jun 10, 2002 6.682 6.768 6.662 6.721 22,265 -0.16(-2.27%)
Jun 07, 2002 6.705 6.893 6.631 6.877 39,924 -0.02(-0.28%)
Jun 06, 2002 6.779 6.896 6.701 6.896 53,489 -0.02(-0.28%)
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.