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 )

21.97 +0.21 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2004 9.675 9.675 9.581 9.675 120,494 +0.14(+1.48%)
May 27, 2004 9.534 9.616 9.503 9.534 212,080 +0.05(+0.58%)
May 26, 2004 9.385 9.514 9.381 9.479 68,049 +0.12(+1.25%)
May 25, 2004 9.194 9.460 9.194 9.362 139,169 +0.00(+0.00%)
May 24, 2004 9.205 9.479 9.088 9.362 121,006 +0.14(+1.57%)
May 21, 2004 9.245 9.248 9.147 9.217 31,978 +0.11(+1.25%)
May 20, 2004 9.143 9.202 9.030 9.104 39,908 -0.02(-0.26%)
May 19, 2004 9.276 9.276 9.049 9.127 68,305 -0.15(-1.60%)
May 18, 2004 9.276 9.381 9.264 9.276 47,839 -0.01(-0.08%)
May 17, 2004 9.123 9.284 9.123 9.284 70,608 +0.18(+1.98%)
May 14, 2004 9.092 9.127 8.990 9.104 51,932 +0.01(+0.09%)
May 13, 2004 9.073 9.096 8.990 9.096 44,258 -0.06(-0.68%)
May 12, 2004 9.178 9.186 9.069 9.159 52,188 +0.14(+1.52%)
May 11, 2004 8.908 9.069 8.908 9.022 60,375 +0.18(+2.03%)
May 10, 2004 8.912 8.951 8.697 8.842 92,609 -0.05(-0.62%)
May 07, 2004 9.045 9.088 8.881 8.897 113,075 -0.30(-3.31%)
May 06, 2004 9.147 9.264 9.088 9.202 64,212 +0.05(+0.56%)
May 05, 2004 9.194 9.225 9.139 9.151 44,258 -0.10(-1.06%)
May 04, 2004 9.147 9.264 9.108 9.248 302,131 +0.18(+1.98%)
May 03, 2004 9.041 9.186 8.967 9.069 125,866 +0.05(+0.52%)
Apr 30, 2004 9.053 9.088 9.018 9.022 95,679 +0.20(+2.26%)
Apr 29, 2004 8.904 8.963 8.807 8.822 78,027 -0.08(-0.92%)
Apr 28, 2004 8.987 8.987 8.834 8.904 84,678 -0.03(-0.31%)
Apr 27, 2004 8.912 8.990 8.858 8.932 27,629 +0.09(+0.97%)
Apr 26, 2004 8.994 8.994 8.838 8.846 82,887 -0.15(-1.65%)
Apr 23, 2004 8.940 9.006 8.869 8.994 53,979 +0.12(+1.37%)
Apr 22, 2004 8.838 8.944 8.729 8.873 145,053 +0.02(+0.26%)
Apr 21, 2004 8.725 8.865 8.725 8.850 73,933 +0.24(+2.77%)
Apr 20, 2004 8.674 8.674 8.560 8.611 85,446 -0.31(-3.46%)
Apr 19, 2004 8.889 9.006 8.889 8.920 121,006 +0.00(+0.00%)
Apr 16, 2004 8.873 9.018 8.846 8.920 145,821 +0.18(+2.10%)
Apr 15, 2004 8.705 8.830 8.705 8.736 104,889 +0.05(+0.63%)
Apr 14, 2004 8.502 8.736 8.494 8.682 85,702 +0.11(+1.23%)
Apr 13, 2004 8.736 8.736 8.537 8.576 714,524 -0.18(-2.05%)
Apr 12, 2004 8.717 8.775 8.639 8.756 43,490 +0.07(+0.86%)
Apr 08, 2004 8.670 8.764 8.670 8.682 139,425 +0.09(+1.00%)
Apr 07, 2004 8.549 8.662 8.549 8.596 54,491 +0.07(+0.78%)
Apr 06, 2004 8.560 8.560 8.510 8.529 296,247 -0.11(-1.31%)
Apr 05, 2004 8.506 8.674 8.490 8.643 105,912 +0.07(+0.77%)
Apr 02, 2004 8.580 8.693 8.568 8.576 113,587 +0.04(+0.41%)
Apr 01, 2004 8.541 8.639 8.517 8.541 96,702 +0.00(+0.00%)
Mar 31, 2004 8.525 8.596 8.467 8.541 419,044 +0.18(+2.20%)
Mar 30, 2004 8.345 8.400 8.283 8.357 54,235 -0.01(-0.09%)
Mar 29, 2004 8.318 8.396 8.287 8.365 78,283 +0.18(+2.20%)
Mar 26, 2004 8.209 8.283 8.119 8.185 79,306 +0.01(+0.10%)
Mar 25, 2004 8.107 8.189 8.017 8.177 419,811 +0.13(+1.65%)
Mar 24, 2004 8.064 8.162 8.037 8.044 119,215 -0.11(-1.34%)
Mar 23, 2004 8.103 8.205 8.099 8.154 112,307 +0.13(+1.56%)
Mar 22, 2004 7.896 8.029 7.857 8.029 377,856 +0.05(+0.64%)
Mar 19, 2004 8.084 8.084 7.978 7.978 102,330 -0.14(-1.69%)
Mar 18, 2004 8.138 8.166 8.052 8.115 85,957 -0.06(-0.76%)
Mar 17, 2004 8.111 8.220 8.048 8.177 99,516 +0.02(+0.19%)
Mar 16, 2004 8.095 8.248 8.060 8.162 217,197 +0.01(+0.14%)
Mar 15, 2004 8.209 8.236 8.111 8.150 69,329 -0.14(-1.65%)
Mar 12, 2004 8.170 8.318 8.111 8.287 336,156 -0.01(-0.11%)
Mar 11, 2004 8.291 8.525 8.248 8.296 359,436 -0.10(-1.24%)
Mar 10, 2004 8.435 8.455 8.353 8.400 129,192 -0.11(-1.33%)
Mar 09, 2004 8.564 8.596 8.471 8.514 349,715 -0.07(-0.86%)
Mar 08, 2004 8.631 8.717 8.572 8.588 78,538 -0.08(-0.90%)
Mar 05, 2004 8.568 8.729 8.560 8.666 159,124 +0.13(+1.46%)
Mar 04, 2004 8.439 8.557 8.424 8.541 84,934 -0.08(-0.91%)
Mar 03, 2004 8.502 8.639 8.474 8.619 78,794 +0.01(+0.14%)
Mar 02, 2004 8.709 8.783 8.592 8.607 198,265 -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.