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 )

20.10 -0.11 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2004 9.808 9.836 9.707 9.808 36,292 -0.03(-0.33%)
Jul 29, 2004 9.715 9.957 9.715 9.840 66,868 +0.10(+0.99%)
Jul 28, 2004 9.675 9.743 9.598 9.743 48,473 +0.03(+0.29%)
Jul 27, 2004 9.735 9.735 9.683 9.715 67,614 -0.07(-0.70%)
Jul 26, 2004 9.896 9.896 9.719 9.784 51,456 -0.04(-0.45%)
Jul 23, 2004 9.916 9.928 9.812 9.828 45,490 -0.26(-2.59%)
Jul 22, 2004 10.17 10.19 9.876 10.09 141,442 -0.09(-0.91%)
Jul 21, 2004 10.17 10.30 10.17 10.18 43,253 +0.04(+0.36%)
Jul 20, 2004 10.14 10.22 10.12 10.15 98,686 +0.08(+0.80%)
Jul 19, 2004 10.03 10.09 9.957 10.07 34,304 +0.03(+0.32%)
Jul 16, 2004 10.06 10.12 9.965 10.03 52,947 +0.16(+1.63%)
Jul 15, 2004 9.840 9.876 9.788 9.872 22,372 -0.13(-1.33%)
Jul 14, 2004 9.796 10.02 9.788 10.00 63,636 -0.06(-0.60%)
Jul 13, 2004 9.948 10.09 9.896 10.07 85,760 -0.08(-0.75%)
Jul 12, 2004 10.10 10.16 10.06 10.14 64,382 +0.12(+1.20%)
Jul 09, 2004 10.06 10.06 9.936 10.02 46,733 -0.12(-1.15%)
Jul 08, 2004 10.06 10.16 10.04 10.14 38,281 -0.19(-1.79%)
Jul 07, 2004 10.16 10.35 10.16 10.32 209,802 +0.23(+2.23%)
Jul 06, 2004 10.17 10.17 10.07 10.10 54,687 -0.26(-2.52%)
Jul 02, 2004 10.28 10.38 10.26 10.36 96,946 +0.24(+2.35%)
Jul 01, 2004 10.17 10.20 10.09 10.12 25,852 +0.05(+0.48%)
Jun 30, 2004 9.977 10.08 9.856 10.07 142,188 +0.16(+1.66%)
Jun 29, 2004 9.896 10.00 9.896 9.908 38,281 -0.02(-0.16%)
Jun 28, 2004 9.944 10.02 9.908 9.924 55,185 -0.04(-0.36%)
Jun 25, 2004 9.936 9.989 9.904 9.961 83,771 -0.06(-0.56%)
Jun 24, 2004 10.02 10.05 9.957 10.02 165,803 +0.18(+1.80%)
Jun 23, 2004 9.856 9.856 9.812 9.840 281,642 -0.03(-0.29%)
Jun 22, 2004 9.896 9.920 9.775 9.868 168,040 -0.25(-2.46%)
Jun 21, 2004 10.18 10.22 10.11 10.12 82,528 -0.02(-0.20%)
Jun 18, 2004 10.14 10.22 10.10 10.14 117,330 +0.01(+0.08%)
Jun 17, 2004 10.17 10.17 10.08 10.13 494,924 -0.10(-1.02%)
Jun 16, 2004 10.15 10.23 10.15 10.23 433,276 +0.11(+1.07%)
Jun 15, 2004 10.02 10.14 9.997 10.13 27,095 +0.21(+2.07%)
Jun 14, 2004 9.973 9.973 9.840 9.920 49,219 -0.28(-2.72%)
Jun 10, 2004 10.03 10.20 10.03 10.20 41,761 +0.21(+2.05%)
Jun 09, 2004 10.06 10.11 9.924 9.993 70,099 -0.31(-3.04%)
Jun 08, 2004 10.25 10.34 10.25 10.31 428,056 -0.07(-0.66%)
Jun 07, 2004 10.31 10.39 10.24 10.37 53,693 +0.17(+1.62%)
Jun 04, 2004 10.22 10.32 10.15 10.21 52,947 +0.00(+0.00%)
Jun 03, 2004 10.18 10.23 10.12 10.21 50,710 -0.00(-0.04%)
Jun 02, 2004 10.24 10.26 10.14 10.21 44,744 -0.08(-0.82%)
Jun 01, 2004 10.03 10.30 9.928 10.30 261,507 +0.34(+3.43%)
May 28, 2004 9.957 9.957 9.860 9.957 117,081 +0.14(+1.48%)
May 27, 2004 9.812 9.896 9.780 9.812 206,073 +0.06(+0.58%)
May 26, 2004 9.659 9.792 9.655 9.755 66,122 +0.12(+1.25%)
May 25, 2004 9.462 9.735 9.462 9.635 135,228 +0.00(+0.00%)
May 24, 2004 9.474 9.755 9.353 9.635 117,578 +0.15(+1.57%)
May 21, 2004 9.514 9.518 9.413 9.486 31,072 +0.12(+1.25%)
May 20, 2004 9.409 9.470 9.293 9.369 38,778 -0.02(-0.26%)
May 19, 2004 9.546 9.546 9.313 9.393 66,371 -0.15(-1.60%)
May 18, 2004 9.546 9.655 9.534 9.546 46,484 -0.01(-0.08%)
May 17, 2004 9.389 9.554 9.389 9.554 68,608 +0.19(+1.98%)
May 14, 2004 9.357 9.393 9.253 9.369 50,461 +0.01(+0.09%)
May 13, 2004 9.337 9.361 9.253 9.361 43,004 -0.06(-0.68%)
May 12, 2004 9.446 9.454 9.333 9.425 50,710 +0.14(+1.52%)
May 11, 2004 9.168 9.333 9.168 9.285 58,665 +0.19(+2.03%)
May 10, 2004 9.172 9.212 8.951 9.100 89,986 -0.06(-0.62%)
May 07, 2004 9.309 9.353 9.140 9.156 109,872 -0.31(-3.31%)
May 06, 2004 9.413 9.534 9.353 9.470 62,393 +0.05(+0.56%)
May 05, 2004 9.462 9.494 9.405 9.417 43,004 -0.10(-1.06%)
May 04, 2004 9.413 9.534 9.373 9.518 293,574 +0.19(+1.98%)
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.