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 )

21.89 +0.13 (+0.60%)
Streaming Delayed Price Updated: 3:49 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 (%)
Apr 30, 2002 7.876 7.876 7.716 7.798 94,911 -0.36(-4.45%)
Apr 29, 2002 8.252 8.252 8.115 8.162 73,166 -0.09(-1.09%)
Apr 26, 2002 8.306 8.310 8.209 8.252 63,445 +0.02(+0.28%)
Apr 25, 2002 8.228 8.299 8.189 8.228 44,258 -0.07(-0.85%)
Apr 24, 2002 8.193 8.306 8.193 8.299 56,026 +0.11(+1.34%)
Apr 23, 2002 8.091 8.201 8.091 8.189 95,167 +0.13(+1.65%)
Apr 22, 2002 8.177 8.181 8.056 8.056 44,258 -0.13(-1.62%)
Apr 19, 2002 8.091 8.209 8.091 8.189 66,259 +0.10(+1.21%)
Apr 18, 2002 8.052 8.115 7.994 8.091 71,119 +0.09(+1.12%)
Apr 17, 2002 7.923 8.033 7.923 8.002 31,722 +0.12(+1.49%)
Apr 16, 2002 7.857 7.912 7.857 7.884 33,257 -0.08(-0.98%)
Apr 15, 2002 7.923 7.962 7.822 7.962 72,143 -0.15(-1.88%)
Apr 12, 2002 7.994 8.130 7.935 8.115 52,700 +0.06(+0.78%)
Apr 11, 2002 8.095 8.228 7.994 8.052 96,958 -0.34(-4.05%)
Apr 10, 2002 8.056 8.443 8.056 8.392 133,029 +0.34(+4.22%)
Apr 09, 2002 8.013 8.091 8.005 8.052 61,910 -0.11(-1.34%)
Apr 08, 2002 7.916 8.162 7.916 8.162 85,702 +0.30(+3.88%)
Apr 05, 2002 7.787 7.896 7.787 7.857 53,979 +0.10(+1.26%)
Apr 04, 2002 7.759 7.783 7.681 7.759 43,746 -0.04(-0.55%)
Apr 03, 2002 7.783 7.841 7.759 7.802 383,228 +0.01(+0.10%)
Apr 02, 2002 7.830 7.830 7.740 7.794 584,820 -0.10(-1.29%)
Apr 01, 2002 7.896 7.935 7.873 7.896 36,583 +0.02(+0.25%)
Mar 29, 2002 7.916 7.959 7.857 7.876 505,769 +0.00(+0.00%)
Mar 28, 2002 7.916 7.959 7.857 7.876 505,769 +0.02(+0.20%)
Mar 27, 2002 7.974 8.002 7.857 7.861 35,304 -0.14(-1.81%)
Mar 26, 2002 7.935 8.005 7.931 8.005 44,002 +0.23(+2.91%)
Mar 25, 2002 7.935 7.947 7.755 7.779 27,117 -0.14(-1.83%)
Mar 22, 2002 8.013 8.060 7.923 7.923 60,630 -0.04(-0.44%)
Mar 21, 2002 7.974 8.033 7.876 7.959 77,259 -0.11(-1.40%)
Mar 20, 2002 8.174 8.287 8.072 8.072 46,816 -0.02(-0.24%)
Mar 19, 2002 8.056 8.193 8.052 8.091 83,911 +0.23(+2.99%)
Mar 18, 2002 7.857 7.916 7.826 7.857 49,118 +0.23(+3.08%)
Mar 15, 2002 7.505 7.701 7.505 7.622 31,978 +0.31(+4.28%)
Mar 14, 2002 7.192 7.310 7.153 7.310 94,655 +0.07(+0.92%)
Mar 13, 2002 7.376 7.427 7.173 7.243 83,911 -0.14(-1.96%)
Mar 12, 2002 7.368 7.411 7.290 7.388 47,072 -0.02(-0.32%)
Mar 11, 2002 7.290 7.466 7.271 7.411 63,700 +0.12(+1.61%)
Mar 08, 2002 7.314 7.337 7.290 7.294 14,582 -0.04(-0.48%)
Mar 07, 2002 7.271 7.341 7.255 7.329 197,498 +0.08(+1.08%)
Mar 06, 2002 7.095 7.290 7.083 7.251 376,321 +0.37(+5.40%)
Mar 05, 2002 6.942 6.977 6.852 6.880 68,817 +0.02(+0.28%)
Mar 04, 2002 6.868 7.001 6.782 6.860 394,740 +0.23(+3.54%)
Mar 01, 2002 6.704 6.704 6.602 6.626 87,492 -0.04(-0.64%)
Feb 28, 2002 6.665 6.766 6.665 6.669 76,492 +0.16(+2.52%)
Feb 27, 2002 6.461 6.547 6.450 6.504 1,458,213 +0.09(+1.46%)
Feb 26, 2002 6.489 6.512 6.391 6.411 97,725 -0.18(-2.67%)
Feb 25, 2002 6.481 6.614 6.457 6.586 53,211 -0.06(-0.88%)
Feb 22, 2002 6.547 6.645 6.528 6.645 42,211 +0.08(+1.19%)
Feb 21, 2002 6.442 6.626 6.442 6.567 61,654 -0.04(-0.53%)
Feb 20, 2002 6.547 6.606 6.418 6.602 41,188 -0.16(-2.37%)
Feb 19, 2002 6.758 6.782 6.645 6.762 93,888 -0.33(-4.63%)
Feb 18, 2002 6.997 7.095 6.977 7.091 295,480 +0.00(+0.00%)
Feb 15, 2002 6.997 7.095 6.977 7.091 295,480 +0.00(+0.00%)
Feb 14, 2002 7.079 7.134 6.958 7.091 81,864 -0.46(-6.06%)
Feb 13, 2002 7.568 7.595 7.466 7.548 347,668 -0.12(-1.53%)
Feb 12, 2002 7.775 7.798 7.665 7.665 49,886 -0.11(-1.46%)
Feb 11, 2002 7.622 7.779 7.615 7.779 48,862 +0.23(+3.11%)
Feb 08, 2002 7.603 7.630 7.544 7.544 24,815 +0.02(+0.26%)
Feb 07, 2002 7.595 7.603 7.474 7.525 37,606 -0.12(-1.53%)
Feb 06, 2002 7.638 7.701 7.607 7.642 58,584 +0.23(+3.06%)
Feb 05, 2002 7.501 7.505 7.415 7.415 62,165 +0.07(+1.01%)
Feb 04, 2002 7.368 7.411 7.341 7.341 278,851 +0.05(+0.70%)
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.