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 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%)
Aug 02, 2004 9.465 9.559 9.430 9.500 112,382 -0.02(-0.25%)
Jul 30, 2004 9.524 9.551 9.426 9.524 37,375 -0.03(-0.33%)
Jul 29, 2004 9.434 9.668 9.434 9.555 68,863 +0.09(+0.99%)
Jul 28, 2004 9.395 9.461 9.320 9.461 49,919 +0.03(+0.29%)
Jul 27, 2004 9.453 9.453 9.402 9.434 69,631 -0.07(-0.70%)
Jul 26, 2004 9.610 9.610 9.438 9.500 52,991 -0.04(-0.45%)
Jul 23, 2004 9.629 9.641 9.527 9.543 46,847 -0.25(-2.59%)
Jul 22, 2004 9.879 9.891 9.590 9.797 145,662 -0.09(-0.91%)
Jul 21, 2004 9.879 10.00 9.879 9.887 44,543 +0.04(+0.36%)
Jul 20, 2004 9.844 9.926 9.824 9.852 101,630 +0.08(+0.80%)
Jul 19, 2004 9.742 9.801 9.668 9.774 35,327 +0.03(+0.32%)
Jul 16, 2004 9.766 9.824 9.676 9.742 54,527 +0.16(+1.63%)
Jul 15, 2004 9.555 9.590 9.504 9.586 23,039 -0.13(-1.33%)
Jul 14, 2004 9.512 9.727 9.504 9.715 65,535 -0.06(-0.60%)
Jul 13, 2004 9.660 9.793 9.610 9.774 88,318 -0.07(-0.75%)
Jul 12, 2004 9.809 9.863 9.766 9.848 66,303 +0.12(+1.20%)
Jul 09, 2004 9.766 9.766 9.649 9.731 48,127 -0.11(-1.15%)
Jul 08, 2004 9.766 9.863 9.750 9.844 39,423 -0.18(-1.79%)
Jul 07, 2004 9.863 10.05 9.863 10.02 216,061 +0.22(+2.23%)
Jul 06, 2004 9.871 9.871 9.774 9.805 56,319 -0.25(-2.52%)
Jul 02, 2004 9.981 10.08 9.965 10.06 99,838 +0.23(+2.34%)
Jul 01, 2004 9.879 9.902 9.801 9.828 26,623 +0.05(+0.48%)
Jun 30, 2004 9.688 9.789 9.570 9.781 146,430 +0.16(+1.66%)
Jun 29, 2004 9.610 9.711 9.610 9.621 39,423 -0.02(-0.16%)
Jun 28, 2004 9.656 9.727 9.621 9.637 56,831 -0.04(-0.36%)
Jun 25, 2004 9.649 9.699 9.617 9.672 86,270 -0.05(-0.56%)
Jun 24, 2004 9.727 9.762 9.668 9.727 170,749 +0.17(+1.80%)
Jun 23, 2004 9.570 9.570 9.527 9.555 290,044 -0.03(-0.29%)
Jun 22, 2004 9.610 9.633 9.492 9.582 173,053 -0.24(-2.47%)
Jun 21, 2004 9.883 9.922 9.817 9.824 84,990 -0.02(-0.20%)
Jun 18, 2004 9.844 9.922 9.805 9.844 120,830 +0.01(+0.08%)
Jun 17, 2004 9.871 9.875 9.785 9.836 509,689 -0.10(-1.02%)
Jun 16, 2004 9.852 9.938 9.852 9.938 446,202 +0.11(+1.07%)
Jun 15, 2004 9.727 9.844 9.707 9.832 27,903 +0.20(+2.07%)
Jun 14, 2004 9.684 9.684 9.555 9.633 50,687 -0.27(-2.72%)
Jun 10, 2004 9.742 9.902 9.742 9.902 43,007 +0.20(+2.05%)
Jun 09, 2004 9.766 9.817 9.637 9.703 72,191 -0.30(-3.04%)
Jun 08, 2004 9.957 10.04 9.949 10.01 440,826 -0.07(-0.66%)
Jun 07, 2004 10.01 10.09 9.942 10.07 55,295 +0.16(+1.61%)
Jun 04, 2004 9.926 10.02 9.856 9.914 54,527 +0.00(+0.00%)
Jun 03, 2004 9.883 9.930 9.824 9.914 52,223 -0.00(-0.04%)
Jun 02, 2004 9.942 9.961 9.844 9.918 46,079 -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.