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 )

21.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2004 8.522 8.592 8.464 8.538 419,211 +0.18(+2.20%)
Mar 30, 2004 8.342 8.397 8.280 8.354 54,256 -0.01(-0.09%)
Mar 29, 2004 8.315 8.393 8.284 8.362 78,314 +0.18(+2.20%)
Mar 26, 2004 8.205 8.280 8.116 8.182 79,338 +0.01(+0.10%)
Mar 25, 2004 8.104 8.186 8.014 8.174 419,979 +0.13(+1.65%)
Mar 24, 2004 8.061 8.159 8.033 8.041 119,262 -0.11(-1.34%)
Mar 23, 2004 8.100 8.201 8.096 8.151 112,352 +0.13(+1.56%)
Mar 22, 2004 7.893 8.026 7.854 8.026 378,007 +0.05(+0.64%)
Mar 19, 2004 8.080 8.080 7.975 7.975 102,371 -0.14(-1.69%)
Mar 18, 2004 8.135 8.162 8.049 8.112 85,992 -0.06(-0.76%)
Mar 17, 2004 8.108 8.217 8.045 8.174 99,556 +0.02(+0.19%)
Mar 16, 2004 8.092 8.244 8.057 8.159 217,283 +0.01(+0.14%)
Mar 15, 2004 8.205 8.233 8.108 8.147 69,356 -0.14(-1.65%)
Mar 12, 2004 8.166 8.315 8.108 8.284 336,290 -0.01(-0.11%)
Mar 11, 2004 8.287 8.522 8.244 8.293 359,580 -0.10(-1.24%)
Mar 10, 2004 8.432 8.452 8.350 8.397 129,244 -0.11(-1.33%)
Mar 09, 2004 8.561 8.592 8.467 8.510 349,855 -0.07(-0.86%)
Mar 08, 2004 8.627 8.713 8.569 8.584 78,570 -0.08(-0.90%)
Mar 05, 2004 8.565 8.725 8.557 8.663 159,187 +0.13(+1.46%)
Mar 04, 2004 8.436 8.553 8.420 8.538 84,968 -0.08(-0.91%)
Mar 03, 2004 8.498 8.635 8.471 8.616 78,826 +0.01(+0.14%)
Mar 02, 2004 8.706 8.780 8.588 8.604 198,345 -0.25(-2.82%)
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.