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 )

21.97 +0.21 (+0.97%)
Official Closing Price Updated: 7:00 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 (%)
Aug 30, 2002 3.733 3.799 3.698 3.733 25,582 -0.10(-2.55%)
Aug 29, 2002 3.737 3.874 3.725 3.831 138,913 -0.07(-1.71%)
Aug 28, 2002 3.948 3.948 3.792 3.897 66,259 -0.09(-2.16%)
Aug 27, 2002 4.003 4.046 3.948 3.983 139,425 +0.07(+1.90%)
Aug 26, 2002 4.022 4.022 3.835 3.909 99,772 -0.11(-2.72%)
Aug 23, 2002 3.995 4.057 3.987 4.018 15,349 +0.03(+0.78%)
Aug 22, 2002 4.065 4.065 3.987 3.987 42,723 -0.09(-2.21%)
Aug 21, 2002 4.085 4.128 3.987 4.077 64,980 -0.18(-4.31%)
Aug 20, 2002 4.194 4.288 4.147 4.261 97,725 -0.04(-0.82%)
Aug 16, 2002 4.202 4.323 4.151 4.296 104,121 +0.05(+1.29%)
Aug 15, 2002 4.147 4.280 4.147 4.241 135,844 +0.14(+3.33%)
Aug 14, 2002 4.163 4.163 4.065 4.104 345,110 -0.05(-1.13%)
Aug 13, 2002 4.057 4.241 4.057 4.151 161,682 +0.08(+1.92%)
Aug 12, 2002 4.128 4.183 4.026 4.073 87,748 +0.19(+4.93%)
Aug 07, 2002 3.909 3.909 3.760 3.882 83,655 +0.24(+6.66%)
Aug 06, 2002 3.420 3.674 3.377 3.639 221,801 +0.12(+3.44%)
Aug 05, 2002 3.487 3.581 3.440 3.518 135,332 -0.31(-8.16%)
Aug 02, 2002 3.803 3.866 3.753 3.831 219,499 -0.17(-4.20%)
Aug 01, 2002 3.983 4.085 3.956 3.999 306,480 -0.37(-8.42%)
Jul 31, 2002 4.652 4.691 4.202 4.366 345,110 -0.75(-14.73%)
Jul 30, 2002 5.074 5.121 4.964 5.121 151,193 -0.16(-3.03%)
Jul 29, 2002 5.234 5.332 5.187 5.281 50,142 +0.10(+1.96%)
Jul 26, 2002 4.980 5.179 4.870 5.179 110,517 -0.14(-2.57%)
Jul 25, 2002 5.242 5.316 5.140 5.316 96,446 +0.05(+0.89%)
Jul 24, 2002 4.874 5.320 4.874 5.269 167,054 -0.34(-6.06%)
Jul 23, 2002 5.437 5.609 5.355 5.609 90,562 -0.04(-0.69%)
Jul 22, 2002 5.668 5.785 5.504 5.648 80,585 -0.06(-1.03%)
Jul 19, 2002 5.746 5.785 5.648 5.707 137,890 -0.16(-2.67%)
Jul 17, 2002 5.988 6.031 5.863 5.863 95,679 -0.43(-6.89%)
Jul 12, 2002 6.231 6.372 6.145 6.297 63,956 +0.47(+8.12%)
Jul 11, 2002 5.953 5.973 5.797 5.824 26,605 -0.31(-5.10%)
Jul 10, 2002 6.375 6.411 6.098 6.137 36,583 -0.16(-2.48%)
Jul 09, 2002 6.454 6.454 6.293 6.293 31,722 -0.20(-3.13%)
Jul 08, 2002 6.540 6.540 6.497 6.497 201,591 -0.17(-2.52%)
Jul 05, 2002 6.372 6.680 6.372 6.665 56,537 +0.74(+12.54%)
Jul 04, 2002 5.883 6.004 5.883 5.922 144,030 +0.00(+0.00%)
Jul 03, 2002 5.883 6.004 5.883 5.922 144,030 +0.04(+0.66%)
Jul 02, 2002 6.020 6.031 5.863 5.883 47,327 -0.11(-1.76%)
Jul 01, 2002 5.996 6.067 5.949 5.988 70,096 +0.19(+3.30%)
Jun 28, 2002 5.719 5.922 5.719 5.797 34,792 +0.09(+1.58%)
Jun 27, 2002 5.746 5.746 5.551 5.707 95,935 +0.04(+0.69%)
Jun 26, 2002 5.785 5.922 5.590 5.668 280,130 -0.37(-6.15%)
Jun 25, 2002 6.137 6.223 5.902 6.039 1,053,750 -0.21(-3.32%)
Jun 21, 2002 6.325 6.450 6.282 6.246 119,982 +0.05(+0.82%)
Jun 20, 2002 6.270 6.340 6.145 6.196 61,910 +0.05(+0.89%)
Jun 19, 2002 6.133 6.215 6.106 6.141 107,191 -0.12(-1.94%)
Jun 18, 2002 6.160 6.325 6.098 6.262 145,053 -0.15(-2.32%)
Jun 17, 2002 6.340 6.411 6.301 6.411 48,607 +0.33(+5.47%)
Jun 14, 2002 6.000 6.114 5.926 6.078 60,119 -0.46(-7.00%)
Jun 12, 2002 6.391 6.547 6.325 6.536 65,491 +0.03(+0.42%)
Jun 11, 2002 6.708 6.801 6.446 6.508 61,654 -0.21(-3.20%)
Jun 10, 2002 6.684 6.770 6.665 6.723 22,256 -0.16(-2.27%)
Jun 07, 2002 6.708 6.895 6.633 6.880 39,908 -0.02(-0.28%)
Jun 06, 2002 6.782 6.899 6.704 6.899 53,467 -0.02(-0.28%)
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.