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 )

21.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 9.979 10.03 9.952 9.968 21,498 -0.05(-0.51%)
Sep 29, 2004 10.02 10.06 9.886 10.02 61,167 -0.02(-0.19%)
Sep 28, 2004 10.02 10.08 9.995 10.04 20,730 -0.01(-0.08%)
Sep 27, 2004 9.944 10.16 9.944 10.05 41,204 +0.06(+0.63%)
Sep 24, 2004 9.940 10.01 9.940 9.983 21,753 +0.03(+0.27%)
Sep 23, 2004 9.917 10.02 9.889 9.956 37,621 +0.06(+0.63%)
Sep 22, 2004 9.948 9.972 9.886 9.893 25,081 -0.05(-0.55%)
Sep 21, 2004 9.862 9.948 9.823 9.948 29,943 +0.09(+0.91%)
Sep 20, 2004 9.796 9.925 9.768 9.858 51,441 -0.03(-0.28%)
Sep 17, 2004 9.882 9.932 9.835 9.886 34,294 -0.01(-0.08%)
Sep 16, 2004 9.819 9.952 9.819 9.893 42,740 +0.09(+0.88%)
Sep 15, 2004 9.807 9.862 9.768 9.807 28,152 -0.02(-0.16%)
Sep 14, 2004 9.835 9.893 9.811 9.823 47,858 +0.02(+0.24%)
Sep 13, 2004 9.823 9.925 9.796 9.800 54,001 +0.07(+0.68%)
Sep 10, 2004 9.663 9.768 9.663 9.733 64,238 +0.30(+3.23%)
Sep 09, 2004 9.510 9.534 9.397 9.428 69,356 -0.05(-0.49%)
Sep 08, 2004 9.354 9.479 9.315 9.475 57,839 -0.01(-0.12%)
Sep 07, 2004 9.452 9.495 9.421 9.487 56,816 -0.02(-0.21%)
Sep 03, 2004 9.460 9.553 9.436 9.507 111,840 -0.07(-0.77%)
Sep 02, 2004 9.550 9.632 9.475 9.581 46,067 +0.03(+0.29%)
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.