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 )

21.16 +0.64 (+3.09%)
Streaming Delayed Price Updated: 2:43 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 (%)
Dec 31, 2002 5.373 5.380 5.236 5.380 45,299 +0.03(+0.58%)
Dec 30, 2002 5.177 5.431 5.099 5.349 124,637 +0.27(+5.31%)
Dec 27, 2002 5.123 5.220 5.080 5.080 34,038 -0.08(-1.59%)
Dec 26, 2002 5.232 5.232 5.111 5.162 10,749 -0.04(-0.68%)
Dec 24, 2002 5.263 5.263 5.197 5.197 2,047 -0.08(-1.48%)
Dec 23, 2002 5.099 5.349 5.099 5.275 66,797 -0.09(-1.75%)
Dec 20, 2002 5.080 5.392 5.072 5.369 61,934 +0.11(+2.00%)
Dec 19, 2002 5.275 5.384 5.240 5.263 78,058 -0.08(-1.54%)
Dec 18, 2002 5.173 5.400 5.173 5.345 140,760 +0.30(+5.96%)
Dec 17, 2002 5.080 5.158 4.962 5.044 93,925 -0.29(-5.42%)
Dec 16, 2002 5.306 5.341 5.177 5.334 29,687 +0.00(+0.00%)
Dec 13, 2002 5.396 5.400 5.255 5.334 249,786 -0.15(-2.71%)
Dec 12, 2002 5.470 5.529 5.431 5.482 131,547 -0.03(-0.50%)
Dec 11, 2002 5.388 5.568 5.345 5.509 195,529 +0.04(+0.64%)
Dec 10, 2002 5.353 5.490 5.314 5.474 79,849 +0.12(+2.26%)
Dec 09, 2002 5.427 5.490 5.306 5.353 33,526 -0.06(-1.08%)
Dec 06, 2002 5.568 5.568 5.412 5.412 17,659 -0.16(-2.81%)
Dec 05, 2002 5.736 5.736 5.509 5.568 54,256 -0.17(-2.93%)
Dec 04, 2002 5.599 5.744 5.599 5.736 40,436 +0.35(+6.53%)
Dec 03, 2002 5.462 5.470 5.322 5.384 92,134 -0.28(-4.97%)
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.