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 )

22.39 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 29, 2002 5.859 5.938 5.652 5.879 292,604 +1.50(+34.26%)
Nov 27, 2002 4.473 4.484 4.316 4.379 30,207 -0.11(-2.44%)
Nov 26, 2002 4.453 4.492 4.375 4.488 72,191 +0.00(+0.09%)
Nov 25, 2002 4.484 4.551 4.453 4.484 15,103 +0.04(+0.88%)
Nov 22, 2002 4.414 4.512 4.297 4.445 71,167 +0.01(+0.18%)
Nov 21, 2002 4.402 4.457 4.336 4.438 30,975 +0.04(+0.98%)
Nov 20, 2002 4.359 4.434 4.246 4.395 73,727 -0.08(-1.75%)
Nov 19, 2002 4.383 4.512 4.383 4.473 127,742 +0.14(+3.34%)
Nov 18, 2002 4.375 4.395 4.277 4.328 53,247 -0.01(-0.18%)
Nov 15, 2002 4.219 4.336 4.188 4.336 43,519 +0.04(+0.82%)
Nov 14, 2002 4.289 4.313 4.219 4.301 18,431 -0.04(-0.81%)
Nov 13, 2002 4.367 4.367 4.297 4.336 35,583 -0.05(-1.25%)
Nov 12, 2002 4.281 4.453 4.281 4.391 44,799 +0.21(+5.05%)
Nov 11, 2002 4.375 4.375 4.172 4.180 92,414 -0.19(-4.38%)
Nov 08, 2002 4.426 4.426 4.336 4.371 30,719 -0.12(-2.70%)
Nov 07, 2002 4.531 4.598 4.418 4.492 116,478 +0.07(+1.68%)
Nov 06, 2002 4.297 4.434 4.285 4.418 77,823 +0.19(+4.53%)
Nov 05, 2002 4.238 4.297 4.207 4.227 142,846 +0.12(+3.05%)
Nov 04, 2002 4.109 4.180 4.055 4.102 108,030 +0.10(+2.54%)
Nov 01, 2002 3.856 4.000 3.840 4.000 72,703 -0.03(-0.68%)
Oct 31, 2002 4.102 4.148 4.016 4.027 129,278 -0.07(-1.81%)
Oct 30, 2002 4.102 4.152 4.039 4.102 295,420 +0.04(+0.96%)
Oct 29, 2002 3.984 4.063 3.809 4.063 126,206 +0.29(+7.66%)
Oct 28, 2002 3.758 3.867 3.758 3.773 118,014 +0.38(+11.03%)
Oct 25, 2002 3.477 3.516 3.340 3.398 66,303 -0.12(-3.33%)
Oct 24, 2002 3.594 3.594 3.484 3.516 61,183 -0.19(-5.16%)
Oct 23, 2002 3.691 3.731 3.617 3.707 34,559 -0.12(-3.26%)
Oct 22, 2002 3.805 3.906 3.801 3.832 76,543 +0.10(+2.62%)
Oct 21, 2002 3.723 3.781 3.668 3.734 234,236 +0.04(+1.16%)
Oct 18, 2002 3.594 3.750 3.594 3.691 251,644 +0.14(+3.85%)
Oct 17, 2002 3.398 3.789 3.398 3.555 529,913 +0.35(+10.98%)
Oct 16, 2002 3.301 3.340 3.203 3.203 126,718 -0.25(-7.13%)
Oct 15, 2002 3.242 3.484 3.219 3.449 79,358 +0.32(+10.37%)
Oct 14, 2002 3.141 3.223 3.094 3.125 71,167 +0.08(+2.70%)
Oct 11, 2002 2.918 3.043 2.910 3.043 45,823 +0.15(+5.13%)
Oct 10, 2002 2.844 2.895 2.750 2.895 28,671 +0.02(+0.68%)
Oct 09, 2002 2.844 2.879 2.770 2.875 140,542 +0.03(+0.96%)
Oct 08, 2002 2.867 2.895 2.836 2.848 16,127 +0.04(+1.25%)
Oct 07, 2002 2.863 2.887 2.813 2.813 23,295 -0.05(-1.77%)
Oct 04, 2002 2.871 2.910 2.852 2.863 104,190 -0.11(-3.68%)
Oct 03, 2002 2.953 3.016 2.941 2.973 65,023 +0.08(+2.84%)
Oct 02, 2002 2.805 3.047 2.805 2.891 95,486 -0.11(-3.65%)
Oct 01, 2002 2.863 3.043 2.781 3.000 251,900 +0.06(+2.13%)
Sep 30, 2002 2.793 2.957 2.793 2.938 169,469 +0.05(+1.62%)
Sep 27, 2002 2.930 2.949 2.859 2.891 196,605 -0.11(-3.65%)
Sep 26, 2002 3.027 3.086 2.969 3.000 478,969 +0.01(+0.39%)
Sep 25, 2002 3.000 3.027 2.871 2.988 200,445 +0.05(+1.59%)
Sep 24, 2002 2.734 3.047 2.723 2.941 250,876 +0.11(+3.86%)
Sep 23, 2002 2.734 2.832 2.680 2.832 365,819 -0.00(-0.14%)
Sep 20, 2002 2.754 2.852 2.738 2.836 323,835 +0.10(+3.57%)
Sep 19, 2002 2.695 2.742 2.617 2.738 484,857 -0.01(-0.43%)
Sep 18, 2002 2.789 2.801 2.707 2.750 106,750 -0.20(-6.75%)
Sep 17, 2002 3.039 3.039 2.871 2.949 113,150 -0.11(-3.58%)
Sep 16, 2002 3.051 3.059 2.879 3.059 188,669 -0.03(-0.89%)
Sep 13, 2002 3.070 3.145 3.016 3.086 86,270 -0.30(-8.88%)
Sep 12, 2002 3.371 3.398 3.266 3.387 253,948 -0.11(-3.13%)
Sep 11, 2002 3.418 3.500 3.418 3.496 121,854 +0.14(+4.07%)
Sep 10, 2002 3.309 3.359 3.231 3.359 47,103 -0.02(-0.58%)
Sep 09, 2002 3.348 3.379 3.328 3.379 66,303 -0.14(-3.89%)
Sep 06, 2002 3.574 3.574 3.469 3.516 23,551 +0.07(+2.04%)
Sep 05, 2002 3.516 3.527 3.438 3.445 67,071 -0.27(-7.35%)
Sep 04, 2002 3.672 3.723 3.582 3.719 80,638 +0.04(+1.17%)
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.