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 31, 2004 9.489 9.594 9.434 9.535 59,158 +0.04(+0.45%)
Aug 30, 2004 9.461 9.567 9.449 9.492 39,951 -0.07(-0.69%)
Aug 27, 2004 9.551 9.559 9.485 9.559 27,914 -0.04(-0.37%)
Aug 26, 2004 9.567 9.645 9.528 9.594 99,878 -0.06(-0.65%)
Aug 25, 2004 9.516 9.656 9.508 9.656 79,134 +0.12(+1.27%)
Aug 24, 2004 9.535 9.606 9.535 9.535 18,183 +0.04(+0.41%)
Aug 23, 2004 9.606 9.645 9.492 9.496 33,805 -0.17(-1.78%)
Aug 20, 2004 9.586 9.719 9.586 9.668 26,634 +0.05(+0.49%)
Aug 19, 2004 9.559 9.703 9.547 9.621 47,890 -0.07(-0.73%)
Aug 18, 2004 9.586 9.711 9.571 9.692 145,720 +0.25(+2.60%)
Aug 17, 2004 9.465 9.512 9.410 9.446 53,012 -0.08(-0.82%)
Aug 16, 2004 9.535 9.594 9.496 9.524 41,488 -0.02(-0.25%)
Aug 13, 2004 9.543 9.664 9.512 9.547 64,280 +0.09(+0.95%)
Aug 12, 2004 9.606 9.664 9.449 9.457 128,817 -0.10(-1.06%)
Aug 11, 2004 9.539 9.602 9.504 9.559 40,975 -0.04(-0.37%)
Aug 10, 2004 9.578 9.621 9.449 9.594 79,646 +0.14(+1.53%)
Aug 09, 2004 9.512 9.512 9.430 9.449 25,865 -0.05(-0.58%)
Aug 06, 2004 9.531 9.567 9.485 9.504 34,573 -0.02(-0.25%)
Aug 05, 2004 9.524 9.606 9.469 9.528 42,768 -0.10(-1.01%)
Aug 04, 2004 9.504 9.649 9.469 9.625 62,744 -0.00(-0.04%)
Aug 03, 2004 9.606 9.653 9.567 9.629 37,902 +0.13(+1.40%)
Aug 02, 2004 9.461 9.555 9.426 9.496 112,427 -0.02(-0.25%)
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%)
Jul 01, 2004 9.875 9.899 9.797 9.824 26,634 +0.05(+0.48%)
Jun 30, 2004 9.684 9.785 9.567 9.777 146,488 +0.16(+1.66%)
Jun 29, 2004 9.606 9.707 9.606 9.617 39,439 -0.02(-0.16%)
Jun 28, 2004 9.653 9.723 9.617 9.633 56,853 -0.04(-0.36%)
Jun 25, 2004 9.645 9.695 9.613 9.668 86,305 -0.05(-0.56%)
Jun 24, 2004 9.723 9.758 9.664 9.723 170,818 +0.17(+1.80%)
Jun 23, 2004 9.567 9.567 9.524 9.551 290,160 -0.03(-0.29%)
Jun 22, 2004 9.606 9.629 9.489 9.578 173,122 -0.24(-2.47%)
Jun 21, 2004 9.879 9.918 9.813 9.820 85,024 -0.02(-0.20%)
Jun 18, 2004 9.840 9.918 9.801 9.840 120,878 +0.01(+0.08%)
Jun 17, 2004 9.867 9.871 9.781 9.832 509,893 -0.10(-1.02%)
Jun 16, 2004 9.848 9.934 9.848 9.934 446,380 +0.11(+1.07%)
Jun 15, 2004 9.723 9.840 9.703 9.828 27,914 +0.20(+2.07%)
Jun 14, 2004 9.680 9.680 9.551 9.629 50,707 -0.27(-2.72%)
Jun 10, 2004 9.738 9.899 9.738 9.899 43,024 +0.20(+2.05%)
Jun 09, 2004 9.762 9.813 9.633 9.699 72,219 -0.30(-3.04%)
Jun 08, 2004 9.953 10.04 9.945 10.00 441,002 -0.07(-0.66%)
Jun 07, 2004 10.01 10.09 9.938 10.07 55,317 +0.16(+1.62%)
Jun 04, 2004 9.922 10.02 9.852 9.910 54,549 +0.00(+0.00%)
Jun 03, 2004 9.879 9.926 9.820 9.910 52,244 -0.00(-0.04%)
Jun 02, 2004 9.938 9.957 9.840 9.914 46,097 -0.08(-0.82%)
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.