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 )

21.97 +0.21 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2004 9.688 9.789 9.570 9.781 146,430 +0.16(+1.66%)
Jun 29, 2004 9.610 9.711 9.610 9.621 39,423 -0.02(-0.16%)
Jun 28, 2004 9.656 9.727 9.621 9.637 56,831 -0.04(-0.36%)
Jun 25, 2004 9.649 9.699 9.617 9.672 86,270 -0.05(-0.56%)
Jun 24, 2004 9.727 9.762 9.668 9.727 170,749 +0.17(+1.80%)
Jun 23, 2004 9.570 9.570 9.527 9.555 290,044 -0.03(-0.29%)
Jun 22, 2004 9.610 9.633 9.492 9.582 173,053 -0.24(-2.47%)
Jun 21, 2004 9.883 9.922 9.817 9.824 84,990 -0.02(-0.20%)
Jun 18, 2004 9.844 9.922 9.805 9.844 120,830 +0.01(+0.08%)
Jun 17, 2004 9.871 9.875 9.785 9.836 509,689 -0.10(-1.02%)
Jun 16, 2004 9.852 9.938 9.852 9.938 446,202 +0.11(+1.07%)
Jun 15, 2004 9.727 9.844 9.707 9.832 27,903 +0.20(+2.07%)
Jun 14, 2004 9.684 9.684 9.555 9.633 50,687 -0.27(-2.72%)
Jun 10, 2004 9.742 9.902 9.742 9.902 43,007 +0.20(+2.05%)
Jun 09, 2004 9.766 9.817 9.637 9.703 72,191 -0.30(-3.04%)
Jun 08, 2004 9.957 10.04 9.949 10.01 440,826 -0.07(-0.66%)
Jun 07, 2004 10.01 10.09 9.942 10.07 55,295 +0.16(+1.61%)
Jun 04, 2004 9.926 10.02 9.856 9.914 54,527 +0.00(+0.00%)
Jun 03, 2004 9.883 9.930 9.824 9.914 52,223 -0.00(-0.04%)
Jun 02, 2004 9.942 9.961 9.844 9.918 46,079 -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.