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 (%)
Aug 30, 2002 3.729 3.795 3.694 3.729 25,609 -0.10(-2.55%)
Aug 29, 2002 3.733 3.870 3.721 3.827 139,061 -0.07(-1.71%)
Aug 28, 2002 3.944 3.944 3.788 3.893 66,329 -0.09(-2.16%)
Aug 27, 2002 3.998 4.041 3.944 3.979 139,573 +0.07(+1.90%)
Aug 26, 2002 4.018 4.018 3.831 3.905 99,878 -0.11(-2.72%)
Aug 23, 2002 3.991 4.053 3.983 4.014 15,365 +0.03(+0.78%)
Aug 22, 2002 4.061 4.061 3.983 3.983 42,768 -0.09(-2.20%)
Aug 21, 2002 4.080 4.123 3.983 4.073 65,049 -0.18(-4.31%)
Aug 20, 2002 4.190 4.284 4.143 4.256 97,829 -0.04(-0.82%)
Aug 16, 2002 4.198 4.319 4.147 4.291 104,232 +0.05(+1.29%)
Aug 15, 2002 4.143 4.276 4.143 4.237 135,988 +0.14(+3.33%)
Aug 14, 2002 4.159 4.159 4.061 4.100 345,477 -0.05(-1.13%)
Aug 13, 2002 4.053 4.237 4.053 4.147 161,854 +0.08(+1.92%)
Aug 12, 2002 4.123 4.178 4.022 4.069 87,841 +0.19(+4.93%)
Aug 07, 2002 3.905 3.905 3.756 3.877 83,744 +0.24(+6.66%)
Aug 06, 2002 3.417 3.670 3.374 3.635 222,037 +0.12(+3.44%)
Aug 05, 2002 3.483 3.577 3.436 3.514 135,476 -0.31(-8.16%)
Aug 02, 2002 3.799 3.862 3.749 3.827 219,732 -0.17(-4.20%)
Aug 01, 2002 3.979 4.080 3.952 3.995 306,806 -0.37(-8.42%)
Jul 31, 2002 4.647 4.686 4.198 4.362 345,477 -0.75(-14.73%)
Jul 30, 2002 5.068 5.115 4.959 5.115 151,354 -0.16(-3.03%)
Jul 29, 2002 5.228 5.326 5.182 5.275 50,195 +0.10(+1.96%)
Jul 26, 2002 4.975 5.174 4.865 5.174 110,634 -0.14(-2.57%)
Jul 25, 2002 5.236 5.310 5.135 5.310 96,549 +0.05(+0.89%)
Jul 24, 2002 4.869 5.314 4.869 5.264 167,232 -0.34(-6.06%)
Jul 23, 2002 5.431 5.603 5.349 5.603 90,659 -0.04(-0.69%)
Jul 22, 2002 5.662 5.779 5.498 5.642 80,671 -0.06(-1.03%)
Jul 19, 2002 5.740 5.779 5.642 5.701 138,037 -0.16(-2.67%)
Jul 17, 2002 5.982 6.025 5.857 5.857 95,781 -0.43(-6.89%)
Jul 12, 2002 6.224 6.365 6.138 6.291 64,024 +0.47(+8.12%)
Jul 11, 2002 5.947 5.966 5.791 5.818 26,634 -0.31(-5.10%)
Jul 10, 2002 6.369 6.404 6.091 6.130 36,622 -0.16(-2.48%)
Jul 09, 2002 6.447 6.447 6.287 6.287 31,756 -0.20(-3.13%)
Jul 08, 2002 6.533 6.533 6.490 6.490 201,805 -0.17(-2.52%)
Jul 05, 2002 6.365 6.673 6.365 6.658 56,597 +0.74(+12.54%)
Jul 04, 2002 5.877 5.998 5.877 5.916 144,183 +0.00(+0.00%)
Jul 03, 2002 5.877 5.998 5.877 5.916 144,183 +0.04(+0.66%)
Jul 02, 2002 6.013 6.025 5.857 5.877 47,378 -0.11(-1.76%)
Jul 01, 2002 5.990 6.060 5.943 5.982 70,171 +0.19(+3.30%)
Jun 28, 2002 5.713 5.916 5.713 5.791 34,829 +0.09(+1.58%)
Jun 27, 2002 5.740 5.740 5.545 5.701 96,037 +0.04(+0.69%)
Jun 26, 2002 5.779 5.916 5.584 5.662 280,428 -0.37(-6.15%)
Jun 25, 2002 6.130 6.216 5.896 6.033 1,054,871 -0.21(-3.32%)
Jun 21, 2002 6.318 6.443 6.275 6.240 120,110 +0.05(+0.82%)
Jun 20, 2002 6.263 6.333 6.138 6.189 61,975 +0.05(+0.89%)
Jun 19, 2002 6.127 6.209 6.099 6.134 107,305 -0.12(-1.93%)
Jun 18, 2002 6.154 6.318 6.091 6.255 145,208 -0.15(-2.32%)
Jun 17, 2002 6.333 6.404 6.294 6.404 48,658 +0.33(+5.47%)
Jun 14, 2002 5.994 6.107 5.920 6.072 60,183 -0.46(-7.00%)
Jun 12, 2002 6.384 6.540 6.318 6.529 65,561 +0.03(+0.42%)
Jun 11, 2002 6.701 6.794 6.439 6.501 61,719 -0.21(-3.20%)
Jun 10, 2002 6.677 6.763 6.658 6.716 22,280 -0.16(-2.27%)
Jun 07, 2002 6.701 6.888 6.626 6.872 39,951 -0.02(-0.28%)
Jun 06, 2002 6.775 6.892 6.697 6.892 53,524 -0.02(-0.28%)
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.