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 )

20.76 -0.72 (-3.35%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 24, 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 (%)
Aug 31, 2004 9.769 9.878 9.713 9.817 57,460 +0.04(+0.45%)
Aug 30, 2004 9.741 9.849 9.729 9.773 38,804 -0.07(-0.69%)
Aug 27, 2004 9.833 9.841 9.765 9.841 27,113 -0.04(-0.37%)
Aug 26, 2004 9.849 9.930 9.809 9.878 97,010 -0.06(-0.65%)
Aug 25, 2004 9.797 9.942 9.789 9.942 76,862 +0.12(+1.27%)
Aug 24, 2004 9.817 9.890 9.817 9.817 17,660 +0.04(+0.41%)
Aug 23, 2004 9.890 9.930 9.773 9.777 32,834 -0.18(-1.78%)
Aug 20, 2004 9.870 10.01 9.870 9.954 25,869 +0.05(+0.49%)
Aug 19, 2004 9.841 9.990 9.829 9.906 46,515 -0.07(-0.73%)
Aug 18, 2004 9.870 9.998 9.853 9.978 141,536 +0.25(+2.60%)
Aug 17, 2004 9.745 9.793 9.689 9.725 51,490 -0.08(-0.82%)
Aug 16, 2004 9.817 9.878 9.777 9.805 40,296 -0.02(-0.25%)
Aug 13, 2004 9.825 9.950 9.793 9.829 62,435 +0.09(+0.95%)
Aug 12, 2004 9.890 9.950 9.729 9.737 125,119 -0.10(-1.06%)
Aug 11, 2004 9.821 9.886 9.785 9.841 39,799 -0.04(-0.37%)
Aug 10, 2004 9.861 9.906 9.729 9.878 77,360 +0.15(+1.53%)
Aug 09, 2004 9.793 9.793 9.709 9.729 25,123 -0.06(-0.58%)
Aug 06, 2004 9.813 9.849 9.765 9.785 33,580 -0.02(-0.25%)
Aug 05, 2004 9.805 9.890 9.749 9.809 41,540 -0.10(-1.01%)
Aug 04, 2004 9.785 9.934 9.749 9.910 60,942 -0.00(-0.04%)
Aug 03, 2004 9.890 9.938 9.849 9.914 36,814 +0.14(+1.40%)
Aug 02, 2004 9.741 9.837 9.705 9.777 109,199 -0.02(-0.25%)
Jul 30, 2004 9.801 9.829 9.701 9.801 36,316 -0.03(-0.33%)
Jul 29, 2004 9.709 9.950 9.709 9.833 66,912 +0.10(+0.99%)
Jul 28, 2004 9.668 9.737 9.592 9.737 48,505 +0.03(+0.29%)
Jul 27, 2004 9.729 9.729 9.677 9.709 67,658 -0.07(-0.70%)
Jul 26, 2004 9.890 9.890 9.713 9.777 51,490 -0.04(-0.45%)
Jul 23, 2004 9.910 9.922 9.805 9.821 45,520 -0.26(-2.59%)
Jul 22, 2004 10.17 10.18 9.870 10.08 141,536 -0.09(-0.91%)
Jul 21, 2004 10.17 10.29 10.17 10.18 43,281 +0.04(+0.36%)
Jul 20, 2004 10.13 10.22 10.11 10.14 98,752 +0.08(+0.80%)
Jul 19, 2004 10.03 10.09 9.950 10.06 34,326 +0.03(+0.32%)
Jul 16, 2004 10.05 10.11 9.958 10.03 52,982 +0.16(+1.63%)
Jul 15, 2004 9.833 9.870 9.781 9.865 22,387 -0.13(-1.33%)
Jul 14, 2004 9.789 10.01 9.781 9.998 63,679 -0.06(-0.60%)
Jul 13, 2004 9.942 10.08 9.890 10.06 85,817 -0.08(-0.75%)
Jul 12, 2004 10.09 10.15 10.05 10.13 64,425 +0.12(+1.20%)
Jul 09, 2004 10.05 10.05 9.930 10.01 46,764 -0.12(-1.15%)
Jul 08, 2004 10.05 10.15 10.03 10.13 38,306 -0.18(-1.79%)
Jul 07, 2004 10.15 10.35 10.15 10.32 209,941 +0.23(+2.23%)
Jul 06, 2004 10.16 10.16 10.06 10.09 54,724 -0.26(-2.52%)
Jul 02, 2004 10.27 10.37 10.26 10.35 97,010 +0.24(+2.35%)
Jul 01, 2004 10.17 10.19 10.09 10.11 25,869 +0.05(+0.48%)
Jun 30, 2004 9.970 10.07 9.849 10.07 142,282 +0.16(+1.66%)
Jun 29, 2004 9.890 9.994 9.890 9.902 38,306 -0.02(-0.16%)
Jun 28, 2004 9.938 10.01 9.902 9.918 55,221 -0.04(-0.36%)
Jun 25, 2004 9.930 9.982 9.898 9.954 83,827 -0.06(-0.56%)
Jun 24, 2004 10.01 10.05 9.950 10.01 165,913 +0.18(+1.80%)
Jun 23, 2004 9.849 9.849 9.805 9.833 281,829 -0.03(-0.29%)
Jun 22, 2004 9.890 9.914 9.769 9.861 168,152 -0.25(-2.47%)
Jun 21, 2004 10.17 10.21 10.10 10.11 82,583 -0.02(-0.20%)
Jun 18, 2004 10.13 10.21 10.09 10.13 117,408 +0.01(+0.08%)
Jun 17, 2004 10.16 10.16 10.07 10.12 495,253 -0.10(-1.02%)
Jun 16, 2004 10.14 10.23 10.14 10.23 433,564 +0.11(+1.07%)
Jun 15, 2004 10.01 10.13 9.990 10.12 27,113 +0.21(+2.07%)
Jun 14, 2004 9.966 9.966 9.833 9.914 49,251 -0.28(-2.72%)
Jun 10, 2004 10.03 10.19 10.03 10.19 41,789 +0.21(+2.05%)
Jun 09, 2004 10.05 10.10 9.918 9.986 70,146 -0.31(-3.04%)
Jun 08, 2004 10.25 10.33 10.24 10.30 428,340 -0.07(-0.66%)
Jun 07, 2004 10.30 10.38 10.23 10.37 53,729 +0.16(+1.62%)
Jun 04, 2004 10.22 10.31 10.14 10.20 52,982 +0.00(+0.00%)
Jun 03, 2004 10.17 10.22 10.11 10.20 50,744 -0.00(-0.04%)
Jun 02, 2004 10.23 10.25 10.13 10.21 44,774 -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.