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 )

21.97 +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 (%)
Oct 31, 2002 4.104 4.151 4.018 4.030 129,192 -0.07(-1.81%)
Oct 30, 2002 4.104 4.155 4.042 4.104 295,224 +0.04(+0.96%)
Oct 29, 2002 3.987 4.065 3.811 4.065 126,122 +0.29(+7.66%)
Oct 28, 2002 3.760 3.870 3.760 3.776 117,936 +0.38(+11.03%)
Oct 25, 2002 3.479 3.518 3.342 3.401 66,259 -0.12(-3.33%)
Oct 24, 2002 3.596 3.596 3.487 3.518 61,142 -0.19(-5.16%)
Oct 23, 2002 3.694 3.733 3.620 3.710 34,536 -0.13(-3.26%)
Oct 22, 2002 3.807 3.909 3.803 3.835 76,492 +0.10(+2.62%)
Oct 21, 2002 3.725 3.784 3.670 3.737 234,081 +0.04(+1.16%)
Oct 18, 2002 3.596 3.753 3.596 3.694 251,477 +0.14(+3.85%)
Oct 17, 2002 3.401 3.792 3.401 3.557 529,561 +0.35(+10.98%)
Oct 16, 2002 3.303 3.342 3.205 3.205 126,634 -0.25(-7.13%)
Oct 15, 2002 3.244 3.487 3.221 3.452 79,306 +0.32(+10.37%)
Oct 14, 2002 3.143 3.225 3.096 3.127 71,119 +0.08(+2.70%)
Oct 11, 2002 2.920 3.045 2.912 3.045 45,793 +0.15(+5.13%)
Oct 10, 2002 2.846 2.896 2.752 2.896 28,652 +0.02(+0.68%)
Oct 09, 2002 2.846 2.881 2.771 2.877 140,448 +0.03(+0.96%)
Oct 08, 2002 2.869 2.896 2.838 2.850 16,117 +0.04(+1.25%)
Oct 07, 2002 2.865 2.889 2.814 2.814 23,280 -0.05(-1.77%)
Oct 04, 2002 2.873 2.912 2.853 2.865 104,121 -0.11(-3.68%)
Oct 03, 2002 2.955 3.018 2.943 2.975 64,980 +0.08(+2.84%)
Oct 02, 2002 2.807 3.049 2.807 2.893 95,423 -0.11(-3.65%)
Oct 01, 2002 2.865 3.045 2.783 3.002 251,733 +0.06(+2.13%)
Sep 30, 2002 2.795 2.959 2.795 2.939 169,357 +0.05(+1.62%)
Sep 27, 2002 2.932 2.951 2.861 2.893 196,475 -0.11(-3.65%)
Sep 26, 2002 3.029 3.088 2.971 3.002 478,652 +0.01(+0.39%)
Sep 25, 2002 3.002 3.029 2.873 2.990 200,312 +0.05(+1.59%)
Sep 24, 2002 2.736 3.049 2.724 2.943 250,710 +0.11(+3.86%)
Sep 23, 2002 2.736 2.834 2.682 2.834 365,576 -0.00(-0.14%)
Sep 20, 2002 2.756 2.853 2.740 2.838 323,620 +0.10(+3.57%)
Sep 19, 2002 2.697 2.744 2.619 2.740 484,536 -0.01(-0.43%)
Sep 18, 2002 2.791 2.803 2.709 2.752 106,679 -0.20(-6.75%)
Sep 17, 2002 3.041 3.041 2.873 2.951 113,075 -0.11(-3.58%)
Sep 16, 2002 3.053 3.061 2.881 3.061 188,544 -0.03(-0.89%)
Sep 13, 2002 3.072 3.147 3.018 3.088 86,213 -0.30(-8.88%)
Sep 12, 2002 3.373 3.401 3.268 3.389 253,780 -0.11(-3.13%)
Sep 11, 2002 3.420 3.502 3.420 3.498 121,773 +0.14(+4.07%)
Sep 10, 2002 3.311 3.362 3.233 3.362 47,072 -0.02(-0.58%)
Sep 09, 2002 3.350 3.381 3.330 3.381 66,259 -0.14(-3.89%)
Sep 06, 2002 3.577 3.577 3.471 3.518 23,536 +0.07(+2.04%)
Sep 05, 2002 3.518 3.530 3.440 3.448 67,026 -0.27(-7.35%)
Sep 04, 2002 3.674 3.725 3.584 3.721 80,585 +0.04(+1.17%)
Sep 03, 2002 3.655 3.733 3.616 3.678 131,239 -0.05(-1.47%)
Aug 30, 2002 3.733 3.799 3.698 3.733 25,582 -0.10(-2.55%)
Aug 29, 2002 3.737 3.874 3.725 3.831 138,913 -0.07(-1.71%)
Aug 28, 2002 3.948 3.948 3.792 3.897 66,259 -0.09(-2.16%)
Aug 27, 2002 4.003 4.046 3.948 3.983 139,425 +0.07(+1.90%)
Aug 26, 2002 4.022 4.022 3.835 3.909 99,772 -0.11(-2.72%)
Aug 23, 2002 3.995 4.057 3.987 4.018 15,349 +0.03(+0.78%)
Aug 22, 2002 4.065 4.065 3.987 3.987 42,723 -0.09(-2.21%)
Aug 21, 2002 4.085 4.128 3.987 4.077 64,980 -0.18(-4.31%)
Aug 20, 2002 4.194 4.288 4.147 4.261 97,725 -0.04(-0.82%)
Aug 16, 2002 4.202 4.323 4.151 4.296 104,121 +0.05(+1.29%)
Aug 15, 2002 4.147 4.280 4.147 4.241 135,844 +0.14(+3.33%)
Aug 14, 2002 4.163 4.163 4.065 4.104 345,110 -0.05(-1.13%)
Aug 13, 2002 4.057 4.241 4.057 4.151 161,682 +0.08(+1.92%)
Aug 12, 2002 4.128 4.183 4.026 4.073 87,748 +0.19(+4.93%)
Aug 07, 2002 3.909 3.909 3.760 3.882 83,655 +0.24(+6.66%)
Aug 06, 2002 3.420 3.674 3.377 3.639 221,801 +0.12(+3.44%)
Aug 05, 2002 3.487 3.581 3.440 3.518 135,332 -0.31(-8.16%)
Aug 02, 2002 3.803 3.866 3.753 3.831 219,499 -0.17(-4.20%)
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.