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 (%)
May 31, 2002 6.869 6.869 6.603 6.760 135,642 -0.47(-6.54%)
May 28, 2002 7.131 7.240 7.119 7.232 56,048 +0.00(+0.05%)
May 27, 2002 7.131 7.229 7.131 7.229 12,028 +0.00(+0.00%)
May 24, 2002 7.131 7.229 7.131 7.229 12,028 -0.14(-1.86%)
May 23, 2002 7.268 7.365 7.154 7.365 51,185 -0.06(-0.79%)
May 22, 2002 7.416 7.447 7.268 7.424 316,328 -0.04(-0.52%)
May 21, 2002 7.463 7.619 7.330 7.463 67,565 +0.04(+0.53%)
May 20, 2002 7.443 7.443 7.275 7.424 34,038 -0.20(-2.56%)
May 17, 2002 7.514 7.619 7.443 7.619 59,631 +0.10(+1.30%)
May 16, 2002 7.486 7.541 7.471 7.522 61,167 +0.10(+1.32%)
May 15, 2002 7.346 7.522 7.307 7.424 83,944 +0.22(+3.04%)
May 14, 2002 7.213 7.268 7.189 7.205 76,778 -0.04(-0.49%)
May 13, 2002 7.229 7.307 7.197 7.240 40,948 -0.16(-2.22%)
May 10, 2002 7.424 7.502 7.385 7.404 57,584 +0.13(+1.72%)
May 09, 2002 7.463 7.502 7.170 7.279 218,051 -0.03(-0.37%)
May 08, 2002 7.307 7.354 7.252 7.307 201,928 +0.21(+2.97%)
May 07, 2002 7.209 7.209 7.088 7.096 129,756 -0.18(-2.47%)
May 06, 2002 7.408 7.471 7.275 7.275 124,125 -0.27(-3.52%)
May 03, 2002 7.408 7.545 7.408 7.541 65,517 +0.28(+3.82%)
May 02, 2002 7.471 7.475 7.264 7.264 94,437 -0.51(-6.58%)
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.