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 (%)
Jul 30, 2004 9.520 9.547 9.422 9.520 37,390 -0.03(-0.33%)
Jul 29, 2004 9.430 9.664 9.430 9.551 68,890 +0.09(+0.99%)
Jul 28, 2004 9.391 9.457 9.317 9.457 49,939 +0.03(+0.29%)
Jul 27, 2004 9.449 9.449 9.399 9.430 69,658 -0.07(-0.70%)
Jul 26, 2004 9.606 9.606 9.434 9.496 53,012 -0.04(-0.45%)
Jul 23, 2004 9.625 9.637 9.524 9.539 46,866 -0.25(-2.59%)
Jul 22, 2004 9.875 9.887 9.586 9.793 145,720 -0.09(-0.91%)
Jul 21, 2004 9.875 9.996 9.875 9.883 44,561 +0.04(+0.36%)
Jul 20, 2004 9.840 9.922 9.820 9.848 101,671 +0.08(+0.80%)
Jul 19, 2004 9.738 9.797 9.664 9.770 35,341 +0.03(+0.32%)
Jul 16, 2004 9.762 9.820 9.672 9.738 54,549 +0.16(+1.63%)
Jul 15, 2004 9.551 9.586 9.500 9.582 23,048 -0.13(-1.33%)
Jul 14, 2004 9.508 9.723 9.500 9.711 65,561 -0.06(-0.60%)
Jul 13, 2004 9.656 9.789 9.606 9.770 88,354 -0.07(-0.75%)
Jul 12, 2004 9.805 9.859 9.762 9.844 66,329 +0.12(+1.20%)
Jul 09, 2004 9.762 9.762 9.645 9.727 48,146 -0.11(-1.15%)
Jul 08, 2004 9.762 9.859 9.746 9.840 39,439 -0.18(-1.79%)
Jul 07, 2004 9.859 10.05 9.859 10.02 216,147 +0.22(+2.23%)
Jul 06, 2004 9.867 9.867 9.770 9.801 56,341 -0.25(-2.52%)
Jul 02, 2004 9.977 10.07 9.961 10.05 99,878 +0.23(+2.34%)
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.