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 )

22.39 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2004 9.983 10.03 9.956 9.972 21,489 -0.05(-0.51%)
Sep 29, 2004 10.02 10.07 9.889 10.02 61,142 -0.02(-0.19%)
Sep 28, 2004 10.03 10.08 9.999 10.04 20,721 -0.01(-0.08%)
Sep 27, 2004 9.948 10.16 9.948 10.05 41,188 +0.06(+0.63%)
Sep 24, 2004 9.944 10.01 9.944 9.987 21,745 +0.03(+0.27%)
Sep 23, 2004 9.921 10.03 9.893 9.960 37,606 +0.06(+0.63%)
Sep 22, 2004 9.952 9.976 9.889 9.897 25,071 -0.05(-0.55%)
Sep 21, 2004 9.866 9.952 9.827 9.952 29,931 +0.09(+0.91%)
Sep 20, 2004 9.800 9.929 9.772 9.862 51,421 -0.03(-0.28%)
Sep 17, 2004 9.886 9.936 9.839 9.889 34,280 -0.01(-0.08%)
Sep 16, 2004 9.823 9.956 9.823 9.897 42,723 +0.09(+0.88%)
Sep 15, 2004 9.811 9.866 9.772 9.811 28,140 -0.02(-0.16%)
Sep 14, 2004 9.839 9.897 9.815 9.827 47,839 +0.02(+0.24%)
Sep 13, 2004 9.827 9.929 9.800 9.804 53,979 +0.07(+0.68%)
Sep 10, 2004 9.667 9.772 9.667 9.737 64,212 +0.30(+3.23%)
Sep 09, 2004 9.514 9.538 9.401 9.432 69,329 -0.05(-0.49%)
Sep 08, 2004 9.358 9.483 9.319 9.479 57,816 -0.01(-0.12%)
Sep 07, 2004 9.456 9.499 9.424 9.491 56,793 -0.02(-0.21%)
Sep 03, 2004 9.463 9.557 9.440 9.510 111,796 -0.07(-0.77%)
Sep 02, 2004 9.553 9.635 9.479 9.585 46,048 +0.03(+0.29%)
Sep 01, 2004 9.506 9.655 9.491 9.557 51,165 +0.01(+0.12%)
Aug 31, 2004 9.499 9.604 9.444 9.546 59,096 +0.04(+0.45%)
Aug 30, 2004 9.471 9.577 9.460 9.503 39,908 -0.07(-0.69%)
Aug 27, 2004 9.561 9.569 9.495 9.569 27,885 -0.04(-0.37%)
Aug 26, 2004 9.577 9.655 9.538 9.604 99,772 -0.06(-0.65%)
Aug 25, 2004 9.526 9.667 9.518 9.667 79,050 +0.12(+1.27%)
Aug 24, 2004 9.546 9.616 9.546 9.546 18,163 +0.04(+0.41%)
Aug 23, 2004 9.616 9.655 9.503 9.506 33,769 -0.17(-1.78%)
Aug 20, 2004 9.596 9.729 9.596 9.678 26,605 +0.05(+0.49%)
Aug 19, 2004 9.569 9.714 9.557 9.632 47,839 -0.07(-0.73%)
Aug 18, 2004 9.596 9.721 9.581 9.702 145,565 +0.25(+2.60%)
Aug 17, 2004 9.475 9.522 9.420 9.456 52,956 -0.08(-0.82%)
Aug 16, 2004 9.546 9.604 9.506 9.534 41,443 -0.02(-0.25%)
Aug 13, 2004 9.553 9.675 9.522 9.557 64,212 +0.09(+0.95%)
Aug 12, 2004 9.616 9.675 9.460 9.467 128,680 -0.10(-1.06%)
Aug 11, 2004 9.549 9.612 9.514 9.569 40,932 -0.04(-0.37%)
Aug 10, 2004 9.589 9.632 9.460 9.604 79,562 +0.14(+1.53%)
Aug 09, 2004 9.522 9.522 9.440 9.460 25,838 -0.05(-0.58%)
Aug 06, 2004 9.542 9.577 9.495 9.514 34,536 -0.02(-0.25%)
Aug 05, 2004 9.534 9.616 9.479 9.538 42,723 -0.10(-1.01%)
Aug 04, 2004 9.514 9.659 9.479 9.635 62,677 -0.00(-0.04%)
Aug 03, 2004 9.616 9.663 9.577 9.639 37,862 +0.13(+1.40%)
Aug 02, 2004 9.471 9.565 9.436 9.506 112,307 -0.02(-0.25%)
Jul 30, 2004 9.530 9.557 9.432 9.530 37,350 -0.03(-0.33%)
Jul 29, 2004 9.440 9.675 9.440 9.561 68,817 +0.09(+0.99%)
Jul 28, 2004 9.401 9.467 9.327 9.467 49,886 +0.03(+0.29%)
Jul 27, 2004 9.460 9.460 9.409 9.440 69,584 -0.07(-0.70%)
Jul 26, 2004 9.616 9.616 9.444 9.506 52,956 -0.04(-0.45%)
Jul 23, 2004 9.635 9.647 9.534 9.549 46,816 -0.25(-2.59%)
Jul 22, 2004 9.886 9.897 9.596 9.804 145,565 -0.09(-0.91%)
Jul 21, 2004 9.886 10.01 9.886 9.893 44,513 +0.04(+0.36%)
Jul 20, 2004 9.850 9.932 9.831 9.858 101,563 +0.08(+0.80%)
Jul 19, 2004 9.749 9.807 9.675 9.780 35,304 +0.03(+0.32%)
Jul 16, 2004 9.772 9.831 9.682 9.749 54,491 +0.16(+1.63%)
Jul 15, 2004 9.561 9.596 9.510 9.592 23,024 -0.13(-1.33%)
Jul 14, 2004 9.518 9.733 9.510 9.721 65,491 -0.06(-0.60%)
Jul 13, 2004 9.667 9.800 9.616 9.780 88,260 -0.07(-0.75%)
Jul 12, 2004 9.815 9.870 9.772 9.854 66,259 +0.12(+1.20%)
Jul 09, 2004 9.772 9.772 9.655 9.737 48,095 -0.11(-1.15%)
Jul 08, 2004 9.772 9.870 9.757 9.850 39,397 -0.18(-1.79%)
Jul 07, 2004 9.870 10.06 9.870 10.03 215,917 +0.22(+2.23%)
Jul 06, 2004 9.878 9.878 9.780 9.811 56,281 -0.25(-2.52%)
Jul 02, 2004 9.987 10.08 9.972 10.07 99,772 +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.