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 )

21.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 9.499 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%)
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.