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 5.863 5.942 5.656 5.883 292,410 +1.50(+34.26%)
Nov 27, 2002 4.476 4.487 4.319 4.382 30,187 -0.11(-2.44%)
Nov 26, 2002 4.456 4.495 4.378 4.491 72,143 +0.00(+0.09%)
Nov 25, 2002 4.487 4.554 4.456 4.487 15,093 +0.04(+0.88%)
Nov 22, 2002 4.417 4.515 4.300 4.448 71,119 +0.01(+0.18%)
Nov 21, 2002 4.405 4.460 4.339 4.441 30,955 +0.04(+0.98%)
Nov 20, 2002 4.362 4.437 4.249 4.398 73,678 -0.08(-1.75%)
Nov 19, 2002 4.386 4.515 4.386 4.476 127,657 +0.14(+3.34%)
Nov 18, 2002 4.378 4.398 4.280 4.331 53,211 -0.01(-0.18%)
Nov 15, 2002 4.222 4.339 4.190 4.339 43,490 +0.04(+0.82%)
Nov 14, 2002 4.292 4.315 4.222 4.304 18,419 -0.04(-0.81%)
Nov 13, 2002 4.370 4.370 4.300 4.339 35,559 -0.05(-1.25%)
Nov 12, 2002 4.284 4.456 4.284 4.394 44,769 +0.21(+5.05%)
Nov 11, 2002 4.378 4.378 4.175 4.183 92,353 -0.19(-4.38%)
Nov 08, 2002 4.429 4.429 4.339 4.374 30,699 -0.12(-2.70%)
Nov 07, 2002 4.534 4.601 4.421 4.495 116,401 +0.07(+1.68%)
Nov 06, 2002 4.300 4.437 4.288 4.421 77,771 +0.19(+4.53%)
Nov 05, 2002 4.241 4.300 4.210 4.229 142,751 +0.13(+3.05%)
Nov 04, 2002 4.112 4.183 4.057 4.104 107,958 +0.10(+2.54%)
Nov 01, 2002 3.858 4.003 3.842 4.003 72,654 -0.03(-0.68%)
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%)
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.