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 )

20.97 -0.69 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2002 4.787 4.827 4.325 4.494 335,335 -0.78(-14.73%)
Jul 30, 2002 5.222 5.270 5.109 5.270 146,911 -0.16(-3.03%)
Jul 29, 2002 5.387 5.487 5.338 5.435 48,721 +0.10(+1.96%)
Jul 26, 2002 5.125 5.330 5.012 5.330 107,387 -0.14(-2.57%)
Jul 25, 2002 5.395 5.471 5.290 5.471 93,715 +0.05(+0.89%)
Jul 24, 2002 5.016 5.475 5.016 5.423 162,323 -0.35(-6.06%)
Jul 23, 2002 5.596 5.773 5.511 5.773 87,997 -0.04(-0.69%)
Jul 22, 2002 5.833 5.954 5.664 5.813 78,303 -0.06(-1.03%)
Jul 19, 2002 5.914 5.954 5.813 5.873 133,985 -0.16(-2.67%)
Jul 17, 2002 6.163 6.207 6.034 6.034 92,969 -0.45(-6.89%)
Jul 12, 2002 6.412 6.557 6.324 6.481 62,145 +0.49(+8.12%)
Jul 11, 2002 6.127 6.147 5.966 5.994 25,852 -0.32(-5.10%)
Jul 10, 2002 6.561 6.597 6.276 6.316 35,547 -0.16(-2.48%)
Jul 09, 2002 6.642 6.642 6.477 6.477 30,824 -0.21(-3.13%)
Jul 08, 2002 6.730 6.730 6.686 6.686 195,881 -0.17(-2.52%)
Jul 05, 2002 6.557 6.875 6.557 6.859 54,936 +0.76(+12.54%)
Jul 04, 2002 6.054 6.179 6.054 6.095 139,951 +0.00(+0.00%)
Jul 03, 2002 6.054 6.179 6.054 6.095 139,951 +0.04(+0.66%)
Jul 02, 2002 6.195 6.207 6.034 6.054 45,987 -0.11(-1.76%)
Jul 01, 2002 6.171 6.243 6.123 6.163 68,111 +0.20(+3.30%)
Jun 28, 2002 5.885 6.095 5.885 5.966 33,807 +0.09(+1.58%)
Jun 27, 2002 5.914 5.914 5.712 5.873 93,217 +0.04(+0.69%)
Jun 26, 2002 5.954 6.095 5.753 5.833 272,196 -0.38(-6.15%)
Jun 25, 2002 6.316 6.404 6.074 6.215 1,023,905 -0.21(-3.32%)
Jun 21, 2002 6.509 6.638 6.465 6.428 116,584 +0.05(+0.82%)
Jun 20, 2002 6.453 6.525 6.324 6.376 60,156 +0.06(+0.89%)
Jun 19, 2002 6.312 6.396 6.284 6.320 104,155 -0.12(-1.94%)
Jun 18, 2002 6.340 6.509 6.276 6.445 140,945 -0.15(-2.32%)
Jun 17, 2002 6.525 6.597 6.485 6.597 47,230 +0.34(+5.47%)
Jun 14, 2002 6.175 6.292 6.099 6.255 58,416 -0.47(-7.00%)
Jun 12, 2002 6.577 6.738 6.509 6.726 63,636 +0.03(+0.42%)
Jun 11, 2002 6.903 7.000 6.634 6.698 59,908 -0.22(-3.20%)
Jun 10, 2002 6.879 6.968 6.859 6.919 21,626 -0.16(-2.27%)
Jun 07, 2002 6.903 7.096 6.827 7.080 38,778 -0.02(-0.28%)
Jun 06, 2002 6.980 7.100 6.899 7.100 51,953 -0.02(-0.28%)
Jun 05, 2002 6.968 7.181 6.879 7.120 63,636 +0.16(+2.31%)
May 31, 2002 7.072 7.072 6.799 6.960 131,747 -0.49(-6.54%)
May 28, 2002 7.342 7.454 7.330 7.446 54,439 +0.00(+0.05%)
May 27, 2002 7.342 7.442 7.342 7.442 11,683 +0.00(+0.00%)
May 24, 2002 7.342 7.442 7.342 7.442 11,683 -0.14(-1.86%)
May 23, 2002 7.482 7.583 7.366 7.583 49,716 -0.06(-0.79%)
May 22, 2002 7.635 7.668 7.482 7.643 307,246 -0.04(-0.52%)
May 21, 2002 7.684 7.845 7.547 7.684 65,625 +0.04(+0.53%)
May 20, 2002 7.663 7.663 7.491 7.643 33,061 -0.20(-2.56%)
May 17, 2002 7.736 7.845 7.663 7.845 57,919 +0.10(+1.30%)
May 16, 2002 7.708 7.764 7.692 7.744 59,410 +0.10(+1.32%)
May 15, 2002 7.563 7.744 7.523 7.643 81,534 +0.23(+3.04%)
May 14, 2002 7.426 7.482 7.402 7.418 74,574 -0.04(-0.49%)
May 13, 2002 7.442 7.523 7.410 7.454 39,772 -0.17(-2.22%)
May 10, 2002 7.643 7.724 7.603 7.623 55,930 +0.13(+1.72%)
May 09, 2002 7.684 7.724 7.382 7.495 211,791 -0.03(-0.37%)
May 08, 2002 7.523 7.571 7.466 7.523 196,130 +0.22(+2.97%)
May 07, 2002 7.422 7.422 7.297 7.305 126,030 -0.19(-2.47%)
May 06, 2002 7.627 7.692 7.491 7.491 120,561 -0.27(-3.52%)
May 03, 2002 7.627 7.768 7.627 7.764 63,636 +0.29(+3.82%)
May 02, 2002 7.692 7.696 7.478 7.478 91,726 -0.53(-6.58%)
May 01, 2002 8.005 8.054 7.961 8.005 29,083 -0.02(-0.25%)
Apr 30, 2002 8.106 8.106 7.941 8.026 92,223 -0.37(-4.45%)
Apr 29, 2002 8.492 8.492 8.351 8.400 71,094 -0.09(-1.09%)
Apr 26, 2002 8.549 8.553 8.448 8.492 61,648 +0.02(+0.29%)
Apr 25, 2002 8.468 8.540 8.428 8.468 43,004 -0.07(-0.85%)
Apr 24, 2002 8.432 8.549 8.432 8.540 54,439 +0.11(+1.34%)
Apr 23, 2002 8.327 8.440 8.327 8.428 92,472 +0.14(+1.65%)
Apr 22, 2002 8.416 8.420 8.291 8.291 43,004 -0.14(-1.62%)
Apr 19, 2002 8.327 8.448 8.327 8.428 64,382 +0.10(+1.21%)
Apr 18, 2002 8.287 8.351 8.227 8.327 69,105 +0.09(+1.12%)
Apr 17, 2002 8.154 8.267 8.154 8.235 30,824 +0.12(+1.49%)
Apr 16, 2002 8.086 8.142 8.086 8.114 32,315 -0.08(-0.98%)
Apr 15, 2002 8.154 8.195 8.050 8.195 70,099 -0.16(-1.88%)
Apr 12, 2002 8.227 8.367 8.166 8.351 51,207 +0.06(+0.78%)
Apr 11, 2002 8.331 8.468 8.227 8.287 94,212 -0.35(-4.05%)
Apr 10, 2002 8.291 8.689 8.291 8.637 129,262 +0.35(+4.22%)
Apr 09, 2002 8.247 8.327 8.239 8.287 60,156 -0.11(-1.34%)
Apr 08, 2002 8.146 8.400 8.146 8.400 83,274 +0.31(+3.88%)
Apr 05, 2002 8.013 8.126 8.013 8.086 52,450 +0.10(+1.26%)
Apr 04, 2002 7.985 8.009 7.905 7.985 42,507 -0.04(-0.55%)
Apr 03, 2002 8.009 8.070 7.985 8.030 372,374 +0.01(+0.10%)
Apr 02, 2002 8.058 8.058 7.965 8.022 568,256 -0.10(-1.29%)
Apr 01, 2002 8.126 8.166 8.102 8.126 35,547 +0.02(+0.25%)
Mar 29, 2002 8.146 8.190 8.086 8.106 491,444 +0.00(+0.00%)
Mar 28, 2002 8.146 8.190 8.086 8.106 491,444 +0.02(+0.20%)
Mar 27, 2002 8.207 8.235 8.086 8.090 34,304 -0.15(-1.81%)
Mar 26, 2002 8.166 8.239 8.162 8.239 42,755 +0.23(+2.91%)
Mar 25, 2002 8.166 8.178 7.981 8.005 26,349 -0.15(-1.83%)
Mar 22, 2002 8.247 8.295 8.154 8.154 58,913 -0.04(-0.44%)
Mar 21, 2002 8.207 8.267 8.106 8.190 75,071 -0.12(-1.40%)
Mar 20, 2002 8.412 8.528 8.307 8.307 45,490 -0.02(-0.24%)
Mar 19, 2002 8.291 8.432 8.287 8.327 81,534 +0.24(+2.99%)
Mar 18, 2002 8.086 8.146 8.054 8.086 47,727 +0.24(+3.08%)
Mar 15, 2002 7.724 7.925 7.724 7.845 31,072 +0.32(+4.28%)
Mar 14, 2002 7.402 7.523 7.362 7.523 91,975 +0.07(+0.92%)
Mar 13, 2002 7.591 7.643 7.382 7.454 81,534 -0.15(-1.96%)
Mar 12, 2002 7.583 7.627 7.503 7.603 45,738 -0.02(-0.32%)
Mar 11, 2002 7.503 7.684 7.482 7.627 61,896 +0.12(+1.61%)
Mar 08, 2002 7.527 7.551 7.503 7.507 14,169 -0.04(-0.48%)
Mar 07, 2002 7.482 7.555 7.466 7.543 191,904 +0.08(+1.08%)
Mar 06, 2002 7.301 7.503 7.289 7.462 365,662 +0.38(+5.40%)
Mar 05, 2002 7.145 7.181 7.052 7.080 66,868 +0.02(+0.28%)
Mar 04, 2002 7.068 7.205 6.980 7.060 383,560 +0.24(+3.54%)
Mar 01, 2002 6.899 6.899 6.795 6.819 85,014 -0.04(-0.64%)
Feb 28, 2002 6.859 6.964 6.859 6.863 74,325 +0.17(+2.52%)
Feb 27, 2002 6.650 6.738 6.638 6.694 1,416,912 +0.10(+1.46%)
Feb 26, 2002 6.678 6.702 6.577 6.597 94,957 -0.18(-2.67%)
Feb 25, 2002 6.670 6.807 6.646 6.778 51,704 -0.06(-0.88%)
Feb 22, 2002 6.738 6.839 6.718 6.839 41,015 +0.08(+1.19%)
Feb 21, 2002 6.630 6.819 6.630 6.758 59,908 -0.04(-0.53%)
Feb 20, 2002 6.738 6.799 6.605 6.795 40,021 -0.16(-2.37%)
Feb 19, 2002 6.955 6.980 6.839 6.960 91,229 -0.34(-4.63%)
Feb 18, 2002 7.201 7.301 7.181 7.297 287,111 +0.00(+0.00%)
Feb 15, 2002 7.201 7.301 7.181 7.297 287,111 +0.00(+0.00%)
Feb 14, 2002 7.285 7.342 7.161 7.297 79,545 -0.47(-6.06%)
Feb 13, 2002 7.788 7.816 7.684 7.768 337,821 -0.12(-1.53%)
Feb 12, 2002 8.001 8.026 7.889 7.889 48,473 -0.12(-1.46%)
Feb 11, 2002 7.845 8.005 7.836 8.005 47,478 +0.24(+3.11%)
Feb 08, 2002 7.824 7.853 7.764 7.764 24,112 +0.02(+0.26%)
Feb 07, 2002 7.816 7.824 7.692 7.744 36,541 -0.12(-1.53%)
Feb 06, 2002 7.861 7.925 7.828 7.865 56,925 +0.23(+3.06%)
Feb 05, 2002 7.720 7.724 7.631 7.631 60,405 +0.08(+1.01%)
Feb 04, 2002 7.583 7.627 7.555 7.555 270,953 +0.05(+0.70%)
Feb 01, 2002 7.615 7.655 7.462 7.503 33,558 -0.05(-0.64%)
Jan 31, 2002 7.535 7.551 7.450 7.551 31,072 -0.02(-0.32%)
Jan 30, 2002 7.503 7.575 7.362 7.575 67,862 +0.07(+0.97%)
Jan 29, 2002 7.603 7.639 7.491 7.503 48,970 -0.22(-2.86%)
Jan 28, 2002 7.845 7.845 7.704 7.724 13,920 -0.10(-1.29%)
Jan 25, 2002 7.845 7.845 7.788 7.824 10,937 -0.13(-1.62%)
Jan 24, 2002 7.985 8.018 7.933 7.953 56,676 +0.07(+0.87%)
Jan 23, 2002 7.905 7.905 7.796 7.885 53,196 +0.22(+2.83%)
Jan 22, 2002 7.663 7.684 7.587 7.668 81,534 -0.28(-3.49%)
Jan 21, 2002 8.009 8.009 7.913 7.945 19,140 +0.00(+0.00%)
Jan 18, 2002 8.009 8.009 7.913 7.945 19,140 -0.06(-0.75%)
Jan 17, 2002 8.074 8.074 7.969 8.005 58,913 -0.07(-0.90%)
Jan 16, 2002 8.114 8.114 8.030 8.078 57,173 -0.04(-0.45%)
Jan 15, 2002 8.146 8.195 8.070 8.114 35,547 +0.06(+0.75%)
Jan 14, 2002 8.086 8.086 8.018 8.054 67,862 -0.03(-0.40%)
Jan 11, 2002 8.046 8.106 8.018 8.086 46,484 +0.14(+1.77%)
Jan 10, 2002 8.106 8.146 7.857 7.945 129,262 -0.09(-1.10%)
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.