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 )

21.25 +0.73 (+3.56%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2004 9.043 9.079 9.008 9.012 95,781 +0.20(+2.26%)
Apr 29, 2004 8.895 8.954 8.797 8.813 78,110 -0.08(-0.92%)
Apr 28, 2004 8.977 8.977 8.825 8.895 84,768 -0.03(-0.31%)
Apr 27, 2004 8.903 8.981 8.848 8.922 27,658 +0.09(+0.97%)
Apr 26, 2004 8.985 8.985 8.829 8.836 82,976 -0.15(-1.65%)
Apr 23, 2004 8.930 8.997 8.860 8.985 54,036 +0.12(+1.37%)
Apr 22, 2004 8.829 8.934 8.719 8.864 145,208 +0.02(+0.27%)
Apr 21, 2004 8.715 8.856 8.715 8.840 74,012 +0.24(+2.77%)
Apr 20, 2004 8.665 8.665 8.551 8.602 85,537 -0.31(-3.46%)
Apr 19, 2004 8.879 8.997 8.879 8.911 121,134 +0.00(+0.00%)
Apr 16, 2004 8.864 9.008 8.836 8.911 145,976 +0.18(+2.10%)
Apr 15, 2004 8.696 8.821 8.696 8.727 105,000 +0.05(+0.63%)
Apr 14, 2004 8.493 8.727 8.485 8.672 85,793 +0.11(+1.23%)
Apr 13, 2004 8.727 8.727 8.528 8.567 715,284 -0.18(-2.05%)
Apr 12, 2004 8.708 8.766 8.629 8.747 43,536 +0.07(+0.86%)
Apr 08, 2004 8.661 8.754 8.661 8.672 139,573 +0.09(+1.00%)
Apr 07, 2004 8.540 8.653 8.540 8.587 54,549 +0.07(+0.78%)
Apr 06, 2004 8.551 8.551 8.501 8.520 296,562 -0.11(-1.31%)
Apr 05, 2004 8.497 8.665 8.481 8.633 106,024 +0.07(+0.77%)
Apr 02, 2004 8.571 8.684 8.559 8.567 113,707 +0.04(+0.41%)
Apr 01, 2004 8.532 8.629 8.508 8.532 96,805 +0.00(+0.00%)
Mar 31, 2004 8.516 8.587 8.458 8.532 419,490 +0.18(+2.20%)
Mar 30, 2004 8.337 8.391 8.274 8.348 54,292 -0.01(-0.09%)
Mar 29, 2004 8.309 8.387 8.278 8.356 78,366 +0.18(+2.20%)
Mar 26, 2004 8.200 8.274 8.110 8.177 79,390 +0.01(+0.10%)
Mar 25, 2004 8.098 8.180 8.009 8.169 420,258 +0.13(+1.65%)
Mar 24, 2004 8.055 8.153 8.028 8.036 119,342 -0.11(-1.34%)
Mar 23, 2004 8.095 8.196 8.091 8.145 112,427 +0.12(+1.56%)
Mar 22, 2004 7.888 8.020 7.849 8.020 378,258 +0.05(+0.64%)
Mar 19, 2004 8.075 8.075 7.970 7.970 102,439 -0.14(-1.69%)
Mar 18, 2004 8.130 8.157 8.044 8.106 86,049 -0.06(-0.76%)
Mar 17, 2004 8.102 8.212 8.040 8.169 99,622 +0.02(+0.19%)
Mar 16, 2004 8.087 8.239 8.052 8.153 217,428 +0.01(+0.14%)
Mar 15, 2004 8.200 8.227 8.102 8.141 69,402 -0.14(-1.65%)
Mar 12, 2004 8.161 8.309 8.102 8.278 336,514 -0.01(-0.11%)
Mar 11, 2004 8.282 8.516 8.239 8.287 359,819 -0.10(-1.24%)
Mar 10, 2004 8.426 8.446 8.344 8.391 129,329 -0.11(-1.33%)
Mar 09, 2004 8.555 8.587 8.462 8.505 350,087 -0.07(-0.86%)
Mar 08, 2004 8.622 8.708 8.563 8.579 78,622 -0.08(-0.90%)
Mar 05, 2004 8.559 8.719 8.551 8.657 159,293 +0.12(+1.46%)
Mar 04, 2004 8.430 8.547 8.415 8.532 85,024 -0.08(-0.91%)
Mar 03, 2004 8.493 8.629 8.465 8.610 78,878 +0.01(+0.14%)
Mar 02, 2004 8.700 8.774 8.583 8.598 198,476 -0.25(-2.82%)
Mar 01, 2004 8.836 8.891 8.747 8.848 81,439 +0.12(+1.39%)
Feb 27, 2004 8.817 8.825 8.719 8.727 400,026 -0.05(-0.58%)
Feb 26, 2004 8.696 8.786 8.641 8.778 191,049 -0.09(-0.97%)
Feb 25, 2004 9.008 9.008 8.688 8.864 276,586 -0.41(-4.46%)
Feb 24, 2004 9.071 9.328 9.055 9.278 128,049 +0.36(+4.07%)
Feb 23, 2004 8.946 9.016 8.872 8.915 124,207 +0.01(+0.13%)
Feb 20, 2004 9.000 9.016 8.825 8.903 56,085 -0.06(-0.65%)
Feb 19, 2004 9.086 9.118 8.946 8.961 237,147 -0.24(-2.63%)
Feb 18, 2004 9.215 9.235 9.153 9.203 156,732 -0.01(-0.08%)
Feb 17, 2004 9.098 9.282 9.094 9.211 85,537 +0.05(+0.60%)
Feb 13, 2004 9.285 9.285 9.090 9.157 48,658 -0.12(-1.30%)
Feb 12, 2004 9.180 9.289 9.125 9.278 129,586 +0.02(+0.21%)
Feb 11, 2004 9.051 9.332 9.051 9.258 191,562 +0.16(+1.76%)
Feb 10, 2004 9.090 9.157 9.055 9.098 48,658 +0.08(+0.87%)
Feb 09, 2004 9.032 9.118 8.985 9.020 48,146 +0.00(+0.00%)
Feb 06, 2004 8.926 9.098 8.926 9.020 46,353 +0.43(+4.95%)
Feb 05, 2004 8.598 8.653 8.551 8.594 50,451 -0.23(-2.57%)
Feb 04, 2004 8.786 8.883 8.696 8.821 61,975 -0.06(-0.66%)
Feb 03, 2004 8.860 8.883 8.790 8.879 89,634 +0.04(+0.40%)
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.