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 )

21.88 +0.12 (+0.55%)
Streaming Delayed Price Updated: 1:40 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 (%)
Oct 29, 2004 9.961 10.07 9.918 10.06 92,414 +0.04(+0.39%)
Oct 28, 2004 9.844 10.04 9.844 10.02 105,726 +0.08(+0.79%)
Oct 27, 2004 9.887 10.00 9.766 9.942 188,669 -0.13(-1.28%)
Oct 26, 2004 10.16 10.17 9.961 10.07 488,953 -0.20(-1.94%)
Oct 25, 2004 10.27 10.32 10.26 10.27 37,375 -0.21(-2.01%)
Oct 22, 2004 10.43 10.51 10.42 10.48 34,303 +0.07(+0.68%)
Oct 21, 2004 10.33 10.49 10.33 10.41 39,935 +0.10(+0.95%)
Oct 20, 2004 10.25 10.36 10.25 10.31 27,135 +0.13(+1.27%)
Oct 19, 2004 10.28 10.29 10.18 10.18 87,806 +0.03(+0.27%)
Oct 18, 2004 10.15 10.20 10.13 10.16 50,431 -0.09(-0.88%)
Oct 15, 2004 10.16 10.31 10.16 10.25 60,671 +0.25(+2.46%)
Oct 14, 2004 10.01 10.12 9.965 10.00 54,783 -0.01(-0.12%)
Oct 13, 2004 10.05 10.08 9.973 10.01 256,252 -0.12(-1.23%)
Oct 12, 2004 10.06 10.14 10.02 10.14 45,055 +0.02(+0.15%)
Oct 11, 2004 10.08 10.14 10.08 10.12 61,695 -0.01(-0.12%)
Oct 08, 2004 10.16 10.22 10.13 10.13 38,911 +0.13(+1.33%)
Oct 07, 2004 10.04 10.06 9.981 10.00 14,079 -0.02(-0.20%)
Oct 06, 2004 10.05 10.06 9.996 10.02 22,271 -0.08(-0.81%)
Oct 05, 2004 10.02 10.16 9.996 10.10 185,597 +0.09(+0.90%)
Oct 04, 2004 10.14 10.16 10.01 10.01 44,799 -0.15(-1.50%)
Oct 01, 2004 10.07 10.20 10.07 10.16 48,639 +0.20(+2.00%)
Sep 30, 2004 9.977 10.02 9.949 9.965 21,503 -0.05(-0.51%)
Sep 29, 2004 10.02 10.06 9.883 10.02 61,183 -0.02(-0.19%)
Sep 28, 2004 10.02 10.08 9.992 10.04 20,735 -0.01(-0.08%)
Sep 27, 2004 9.942 10.16 9.942 10.04 41,215 +0.06(+0.63%)
Sep 24, 2004 9.938 10.00 9.938 9.981 21,759 +0.03(+0.27%)
Sep 23, 2004 9.914 10.02 9.887 9.953 37,631 +0.06(+0.63%)
Sep 22, 2004 9.945 9.969 9.883 9.891 25,087 -0.05(-0.55%)
Sep 21, 2004 9.860 9.945 9.820 9.945 29,951 +0.09(+0.91%)
Sep 20, 2004 9.793 9.922 9.766 9.856 51,455 -0.03(-0.28%)
Sep 17, 2004 9.879 9.930 9.832 9.883 34,303 -0.01(-0.08%)
Sep 16, 2004 9.817 9.949 9.817 9.891 42,751 +0.09(+0.88%)
Sep 15, 2004 9.805 9.860 9.766 9.805 28,159 -0.02(-0.16%)
Sep 14, 2004 9.832 9.891 9.809 9.820 47,871 +0.02(+0.24%)
Sep 13, 2004 9.820 9.922 9.793 9.797 54,015 +0.07(+0.68%)
Sep 10, 2004 9.660 9.766 9.660 9.731 64,255 +0.30(+3.23%)
Sep 09, 2004 9.508 9.531 9.395 9.426 69,375 -0.05(-0.49%)
Sep 08, 2004 9.352 9.477 9.313 9.473 57,855 -0.01(-0.12%)
Sep 07, 2004 9.449 9.492 9.418 9.485 56,831 -0.02(-0.21%)
Sep 03, 2004 9.457 9.551 9.434 9.504 111,870 -0.07(-0.77%)
Sep 02, 2004 9.547 9.629 9.473 9.578 46,079 +0.03(+0.29%)
Sep 01, 2004 9.500 9.649 9.485 9.551 51,199 +0.01(+0.12%)
Aug 31, 2004 9.492 9.598 9.438 9.539 59,135 +0.04(+0.45%)
Aug 30, 2004 9.465 9.570 9.453 9.496 39,935 -0.07(-0.69%)
Aug 27, 2004 9.555 9.563 9.488 9.563 27,903 -0.04(-0.37%)
Aug 26, 2004 9.570 9.649 9.531 9.598 99,838 -0.06(-0.65%)
Aug 25, 2004 9.520 9.660 9.512 9.660 79,102 +0.12(+1.27%)
Aug 24, 2004 9.539 9.610 9.539 9.539 18,175 +0.04(+0.41%)
Aug 23, 2004 9.610 9.649 9.496 9.500 33,791 -0.17(-1.78%)
Aug 20, 2004 9.590 9.723 9.590 9.672 26,623 +0.05(+0.49%)
Aug 19, 2004 9.563 9.707 9.551 9.625 47,871 -0.07(-0.73%)
Aug 18, 2004 9.590 9.715 9.574 9.695 145,662 +0.25(+2.60%)
Aug 17, 2004 9.469 9.516 9.414 9.449 52,991 -0.08(-0.82%)
Aug 16, 2004 9.539 9.598 9.500 9.527 41,471 -0.02(-0.25%)
Aug 13, 2004 9.547 9.668 9.516 9.551 64,255 +0.09(+0.95%)
Aug 12, 2004 9.610 9.668 9.453 9.461 128,766 -0.10(-1.06%)
Aug 11, 2004 9.543 9.606 9.508 9.563 40,959 -0.04(-0.37%)
Aug 10, 2004 9.582 9.625 9.453 9.598 79,614 +0.14(+1.53%)
Aug 09, 2004 9.516 9.516 9.434 9.453 25,855 -0.05(-0.58%)
Aug 06, 2004 9.535 9.570 9.488 9.508 34,559 -0.02(-0.25%)
Aug 05, 2004 9.527 9.610 9.473 9.531 42,751 -0.10(-1.01%)
Aug 04, 2004 9.508 9.652 9.473 9.629 62,719 -0.00(-0.04%)
Aug 03, 2004 9.610 9.656 9.570 9.633 37,887 +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.