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 )

21.08 +0.56 (+2.73%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 24, 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 31, 2002 4.650 4.689 4.200 4.364 345,248 -0.75(-14.73%)
Jul 30, 2002 5.072 5.119 4.962 5.119 151,254 -0.16(-3.03%)
Jul 29, 2002 5.232 5.330 5.185 5.279 50,162 +0.10(+1.96%)
Jul 26, 2002 4.978 5.177 4.869 5.177 110,561 -0.14(-2.57%)
Jul 25, 2002 5.240 5.314 5.138 5.314 96,485 +0.05(+0.89%)
Jul 24, 2002 4.872 5.318 4.872 5.267 167,121 -0.34(-6.06%)
Jul 23, 2002 5.435 5.607 5.353 5.607 90,598 -0.04(-0.69%)
Jul 22, 2002 5.666 5.783 5.502 5.646 80,617 -0.06(-1.03%)
Jul 19, 2002 5.744 5.783 5.646 5.705 137,945 -0.16(-2.67%)
Jul 17, 2002 5.986 6.029 5.861 5.861 95,717 -0.43(-6.89%)
Jul 12, 2002 6.228 6.369 6.142 6.295 63,982 +0.47(+8.12%)
Jul 11, 2002 5.951 5.970 5.795 5.822 26,616 -0.31(-5.10%)
Jul 10, 2002 6.373 6.408 6.095 6.135 36,597 -0.16(-2.48%)
Jul 09, 2002 6.451 6.451 6.291 6.291 31,735 -0.20(-3.13%)
Jul 08, 2002 6.537 6.537 6.494 6.494 201,672 -0.17(-2.52%)
Jul 05, 2002 6.369 6.678 6.369 6.662 56,560 +0.74(+12.54%)
Jul 04, 2002 5.881 6.002 5.881 5.920 144,088 +0.00(+0.00%)
Jul 03, 2002 5.881 6.002 5.881 5.920 144,088 +0.04(+0.66%)
Jul 02, 2002 6.017 6.029 5.861 5.881 47,346 -0.11(-1.76%)
Jul 01, 2002 5.994 6.064 5.947 5.986 70,124 +0.19(+3.30%)
Jun 28, 2002 5.716 5.920 5.716 5.795 34,806 +0.09(+1.58%)
Jun 27, 2002 5.744 5.744 5.548 5.705 95,973 +0.04(+0.69%)
Jun 26, 2002 5.783 5.920 5.587 5.666 280,242 -0.37(-6.15%)
Jun 25, 2002 6.135 6.220 5.900 6.037 1,054,171 -0.21(-3.32%)
Jun 21, 2002 6.322 6.447 6.279 6.244 120,030 +0.05(+0.82%)
Jun 20, 2002 6.267 6.338 6.142 6.193 61,934 +0.05(+0.89%)
Jun 19, 2002 6.131 6.213 6.103 6.138 107,234 -0.12(-1.94%)
Jun 18, 2002 6.158 6.322 6.095 6.260 145,111 -0.15(-2.32%)
Jun 17, 2002 6.338 6.408 6.299 6.408 48,626 +0.33(+5.47%)
Jun 14, 2002 5.998 6.111 5.924 6.076 60,143 -0.46(-7.00%)
Jun 12, 2002 6.388 6.545 6.322 6.533 65,517 +0.03(+0.42%)
Jun 11, 2002 6.705 6.799 6.443 6.506 61,678 -0.21(-3.20%)
Jun 10, 2002 6.682 6.768 6.662 6.721 22,265 -0.16(-2.27%)
Jun 07, 2002 6.705 6.893 6.631 6.877 39,924 -0.02(-0.28%)
Jun 06, 2002 6.779 6.896 6.701 6.896 53,489 -0.02(-0.28%)
Jun 05, 2002 6.768 6.975 6.682 6.916 65,517 +0.16(+2.31%)
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%)
May 01, 2002 7.776 7.822 7.733 7.776 29,943 -0.02(-0.25%)
Apr 30, 2002 7.873 7.873 7.713 7.795 94,949 -0.36(-4.45%)
Apr 29, 2002 8.248 8.248 8.112 8.159 73,195 -0.09(-1.09%)
Apr 26, 2002 8.303 8.307 8.205 8.248 63,470 +0.02(+0.28%)
Apr 25, 2002 8.225 8.295 8.186 8.225 44,275 -0.07(-0.85%)
Apr 24, 2002 8.190 8.303 8.190 8.295 56,048 +0.11(+1.34%)
Apr 23, 2002 8.088 8.198 8.088 8.186 95,205 +0.13(+1.65%)
Apr 22, 2002 8.174 8.178 8.053 8.053 44,275 -0.13(-1.62%)
Apr 19, 2002 8.088 8.205 8.088 8.186 66,285 +0.10(+1.21%)
Apr 18, 2002 8.049 8.112 7.990 8.088 71,148 +0.09(+1.12%)
Apr 17, 2002 7.920 8.030 7.920 7.998 31,735 +0.12(+1.49%)
Apr 16, 2002 7.854 7.908 7.854 7.881 33,270 -0.08(-0.98%)
Apr 15, 2002 7.920 7.959 7.819 7.959 72,171 -0.15(-1.88%)
Apr 12, 2002 7.990 8.127 7.932 8.112 52,721 +0.06(+0.78%)
Apr 11, 2002 8.092 8.225 7.990 8.049 96,997 -0.34(-4.05%)
Apr 10, 2002 8.053 8.440 8.053 8.389 133,083 +0.34(+4.22%)
Apr 09, 2002 8.010 8.088 8.002 8.049 61,934 -0.11(-1.34%)
Apr 08, 2002 7.912 8.159 7.912 8.159 85,736 +0.30(+3.88%)
Apr 05, 2002 7.783 7.893 7.783 7.854 54,001 +0.10(+1.26%)
Apr 04, 2002 7.756 7.779 7.678 7.756 43,763 -0.04(-0.55%)
Apr 03, 2002 7.779 7.838 7.756 7.799 383,381 +0.01(+0.10%)
Apr 02, 2002 7.826 7.826 7.737 7.791 585,053 -0.10(-1.29%)
Apr 01, 2002 7.893 7.932 7.869 7.893 36,597 +0.02(+0.25%)
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%)
Jan 10, 2002 7.873 7.912 7.631 7.717 133,083 -0.09(-1.10%)
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.