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 )

20.52 -0.33 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 29, 2002 7.912 7.955 7.854 7.873 505,971 +0.00(+0.00%)
Mar 28, 2002 7.912 7.955 7.854 7.873 505,971 +0.02(+0.20%)
Mar 27, 2002 7.971 7.998 7.854 7.858 35,318 -0.14(-1.81%)
Mar 26, 2002 7.932 8.002 7.928 8.002 44,019 +0.23(+2.91%)
Mar 25, 2002 7.932 7.944 7.752 7.776 27,128 -0.14(-1.83%)
Mar 22, 2002 8.010 8.057 7.920 7.920 60,655 -0.04(-0.44%)
Mar 21, 2002 7.971 8.030 7.873 7.955 77,290 -0.11(-1.40%)
Mar 20, 2002 8.170 8.284 8.069 8.069 46,835 -0.02(-0.24%)
Mar 19, 2002 8.053 8.190 8.049 8.088 83,944 +0.23(+2.99%)
Mar 18, 2002 7.854 7.912 7.822 7.854 49,138 +0.23(+3.08%)
Mar 15, 2002 7.502 7.697 7.502 7.619 31,991 +0.31(+4.28%)
Mar 14, 2002 7.189 7.307 7.150 7.307 94,693 +0.07(+0.92%)
Mar 13, 2002 7.373 7.424 7.170 7.240 83,944 -0.14(-1.96%)
Mar 12, 2002 7.365 7.408 7.287 7.385 47,090 -0.02(-0.32%)
Mar 11, 2002 7.287 7.463 7.268 7.408 63,726 +0.12(+1.61%)
Mar 08, 2002 7.311 7.334 7.287 7.291 14,587 -0.04(-0.48%)
Mar 07, 2002 7.268 7.338 7.252 7.326 197,577 +0.08(+1.08%)
Mar 06, 2002 7.092 7.287 7.080 7.248 376,471 +0.37(+5.40%)
Mar 05, 2002 6.939 6.975 6.850 6.877 68,844 +0.02(+0.28%)
Mar 04, 2002 6.865 6.998 6.779 6.857 394,898 +0.23(+3.54%)
Mar 01, 2002 6.701 6.701 6.599 6.623 87,527 -0.04(-0.64%)
Feb 28, 2002 6.662 6.764 6.662 6.666 76,522 +0.16(+2.52%)
Feb 27, 2002 6.459 6.545 6.447 6.502 1,458,795 +0.09(+1.46%)
Feb 26, 2002 6.486 6.510 6.388 6.408 97,764 -0.18(-2.67%)
Feb 25, 2002 6.478 6.611 6.455 6.584 53,233 -0.06(-0.88%)
Feb 22, 2002 6.545 6.642 6.525 6.642 42,228 +0.08(+1.19%)
Feb 21, 2002 6.439 6.623 6.439 6.564 61,678 -0.04(-0.53%)
Feb 20, 2002 6.545 6.603 6.416 6.599 41,204 -0.16(-2.37%)
Feb 19, 2002 6.756 6.779 6.642 6.760 93,925 -0.33(-4.63%)
Feb 18, 2002 6.994 7.092 6.975 7.088 295,598 +0.00(+0.00%)
Feb 15, 2002 6.994 7.092 6.975 7.088 295,598 +0.00(+0.00%)
Feb 14, 2002 7.076 7.131 6.955 7.088 81,897 -0.46(-6.06%)
Feb 13, 2002 7.565 7.592 7.463 7.545 347,807 -0.12(-1.53%)
Feb 12, 2002 7.772 7.795 7.662 7.662 49,906 -0.11(-1.46%)
Feb 11, 2002 7.619 7.776 7.611 7.776 48,882 +0.23(+3.11%)
Feb 08, 2002 7.600 7.627 7.541 7.541 24,825 +0.02(+0.26%)
Feb 07, 2002 7.592 7.600 7.471 7.522 37,621 -0.12(-1.53%)
Feb 06, 2002 7.635 7.697 7.604 7.639 58,607 +0.23(+3.06%)
Feb 05, 2002 7.498 7.502 7.412 7.412 62,190 +0.07(+1.01%)
Feb 04, 2002 7.365 7.408 7.338 7.338 278,962 +0.05(+0.70%)
Feb 01, 2002 7.397 7.436 7.248 7.287 34,550 -0.05(-0.64%)
Jan 31, 2002 7.318 7.334 7.236 7.334 31,991 -0.02(-0.32%)
Jan 30, 2002 7.287 7.358 7.150 7.358 69,868 +0.07(+0.97%)
Jan 29, 2002 7.385 7.420 7.275 7.287 50,418 -0.21(-2.86%)
Jan 28, 2002 7.619 7.619 7.483 7.502 14,332 -0.10(-1.29%)
Jan 25, 2002 7.619 7.619 7.565 7.600 11,260 -0.13(-1.62%)
Jan 24, 2002 7.756 7.787 7.705 7.725 58,351 +0.07(+0.87%)
Jan 23, 2002 7.678 7.678 7.572 7.658 54,768 +0.21(+2.83%)
Jan 22, 2002 7.443 7.463 7.369 7.447 83,944 -0.27(-3.49%)
Jan 21, 2002 7.779 7.779 7.686 7.717 19,706 +0.00(+0.00%)
Jan 18, 2002 7.779 7.779 7.686 7.717 19,706 -0.06(-0.75%)
Jan 17, 2002 7.842 7.842 7.740 7.776 60,655 -0.07(-0.90%)
Jan 16, 2002 7.881 7.881 7.799 7.846 58,863 -0.04(-0.45%)
Jan 15, 2002 7.912 7.959 7.838 7.881 36,597 +0.06(+0.75%)
Jan 14, 2002 7.854 7.854 7.787 7.822 69,868 -0.03(-0.40%)
Jan 11, 2002 7.815 7.873 7.787 7.854 47,858 +0.14(+1.77%)
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.