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 )

20.52 -0.33 (-1.58%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Nov 29, 2002 5.857 5.935 5.650 5.877 292,721 +1.50(+34.26%)
Nov 27, 2002 4.471 4.483 4.315 4.377 30,219 -0.11(-2.44%)
Nov 26, 2002 4.451 4.490 4.373 4.487 72,219 +0.00(+0.09%)
Nov 25, 2002 4.483 4.549 4.451 4.483 15,109 +0.04(+0.88%)
Nov 22, 2002 4.412 4.510 4.295 4.444 71,195 +0.01(+0.18%)
Nov 21, 2002 4.401 4.455 4.334 4.436 30,987 +0.04(+0.98%)
Nov 20, 2002 4.358 4.432 4.244 4.393 73,756 -0.08(-1.75%)
Nov 19, 2002 4.381 4.510 4.381 4.471 127,793 +0.14(+3.34%)
Nov 18, 2002 4.373 4.393 4.276 4.326 53,268 -0.01(-0.18%)
Nov 15, 2002 4.217 4.334 4.186 4.334 43,536 +0.04(+0.82%)
Nov 14, 2002 4.287 4.311 4.217 4.299 18,439 -0.04(-0.81%)
Nov 13, 2002 4.365 4.365 4.295 4.334 35,597 -0.05(-1.25%)
Nov 12, 2002 4.280 4.451 4.280 4.389 44,817 +0.21(+5.05%)
Nov 11, 2002 4.373 4.373 4.170 4.178 92,451 -0.19(-4.38%)
Nov 08, 2002 4.424 4.424 4.334 4.369 30,731 -0.12(-2.70%)
Nov 07, 2002 4.529 4.596 4.416 4.490 116,525 +0.07(+1.68%)
Nov 06, 2002 4.295 4.432 4.284 4.416 77,854 +0.19(+4.53%)
Nov 05, 2002 4.237 4.295 4.205 4.225 142,903 +0.12(+3.05%)
Nov 04, 2002 4.108 4.178 4.053 4.100 108,073 +0.10(+2.54%)
Nov 01, 2002 3.854 3.998 3.838 3.998 72,732 -0.03(-0.68%)
Oct 31, 2002 4.100 4.147 4.014 4.026 129,329 -0.07(-1.81%)
Oct 30, 2002 4.100 4.151 4.037 4.100 295,538 +0.04(+0.96%)
Oct 29, 2002 3.983 4.061 3.807 4.061 126,256 +0.29(+7.66%)
Oct 28, 2002 3.756 3.866 3.756 3.772 118,061 +0.37(+11.03%)
Oct 25, 2002 3.475 3.514 3.339 3.397 66,329 -0.12(-3.33%)
Oct 24, 2002 3.592 3.592 3.483 3.514 61,207 -0.19(-5.16%)
Oct 23, 2002 3.690 3.729 3.616 3.706 34,573 -0.12(-3.26%)
Oct 22, 2002 3.803 3.905 3.799 3.831 76,573 +0.10(+2.62%)
Oct 21, 2002 3.721 3.780 3.667 3.733 234,330 +0.04(+1.16%)
Oct 18, 2002 3.592 3.749 3.592 3.690 251,745 +0.14(+3.85%)
Oct 17, 2002 3.397 3.788 3.397 3.553 530,124 +0.35(+10.98%)
Oct 16, 2002 3.300 3.339 3.202 3.202 126,768 -0.25(-7.13%)
Oct 15, 2002 3.241 3.483 3.218 3.448 79,390 +0.32(+10.38%)
Oct 14, 2002 3.139 3.221 3.093 3.124 71,195 +0.08(+2.70%)
Oct 11, 2002 2.917 3.042 2.909 3.042 45,841 +0.15(+5.13%)
Oct 10, 2002 2.843 2.893 2.749 2.893 28,683 +0.02(+0.68%)
Oct 09, 2002 2.843 2.878 2.768 2.874 140,598 +0.03(+0.96%)
Oct 08, 2002 2.866 2.893 2.835 2.847 16,134 +0.04(+1.25%)
Oct 07, 2002 2.862 2.886 2.811 2.811 23,305 -0.05(-1.77%)
Oct 04, 2002 2.870 2.909 2.850 2.862 104,232 -0.11(-3.68%)
Oct 03, 2002 2.952 3.014 2.940 2.972 65,049 +0.08(+2.84%)
Oct 02, 2002 2.804 3.046 2.804 2.890 95,524 -0.11(-3.65%)
Oct 01, 2002 2.862 3.042 2.780 2.999 252,001 +0.06(+2.13%)
Sep 30, 2002 2.792 2.956 2.792 2.936 169,537 +0.05(+1.62%)
Sep 27, 2002 2.929 2.948 2.858 2.890 196,683 -0.11(-3.65%)
Sep 26, 2002 3.026 3.085 2.968 2.999 479,161 +0.01(+0.39%)
Sep 25, 2002 2.999 3.026 2.870 2.987 200,525 +0.05(+1.59%)
Sep 24, 2002 2.733 3.046 2.722 2.940 250,976 +0.11(+3.86%)
Sep 23, 2002 2.733 2.831 2.679 2.831 365,965 -0.00(-0.14%)
Sep 20, 2002 2.753 2.850 2.737 2.835 323,965 +0.10(+3.57%)
Sep 19, 2002 2.694 2.741 2.616 2.737 485,051 -0.01(-0.43%)
Sep 18, 2002 2.788 2.800 2.706 2.749 106,793 -0.20(-6.75%)
Sep 17, 2002 3.038 3.038 2.870 2.948 113,195 -0.11(-3.58%)
Sep 16, 2002 3.050 3.057 2.878 3.057 188,744 -0.03(-0.89%)
Sep 13, 2002 3.069 3.143 3.014 3.085 86,305 -0.30(-8.88%)
Sep 12, 2002 3.370 3.397 3.264 3.385 254,050 -0.11(-3.13%)
Sep 11, 2002 3.417 3.499 3.417 3.495 121,903 +0.14(+4.07%)
Sep 10, 2002 3.307 3.358 3.229 3.358 47,122 -0.02(-0.58%)
Sep 09, 2002 3.346 3.378 3.327 3.378 66,329 -0.14(-3.89%)
Sep 06, 2002 3.573 3.573 3.467 3.514 23,561 +0.07(+2.04%)
Sep 05, 2002 3.514 3.526 3.436 3.444 67,097 -0.27(-7.35%)
Sep 04, 2002 3.670 3.721 3.581 3.717 80,671 +0.04(+1.17%)
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.