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 (%)
Apr 30, 2002 7.871 7.871 7.711 7.793 94,974 -0.36(-4.45%)
Apr 29, 2002 8.246 8.246 8.109 8.156 73,215 -0.09(-1.09%)
Apr 26, 2002 8.301 8.305 8.203 8.246 63,487 +0.02(+0.29%)
Apr 25, 2002 8.223 8.293 8.184 8.223 44,287 -0.07(-0.85%)
Apr 24, 2002 8.188 8.301 8.188 8.293 56,063 +0.11(+1.34%)
Apr 23, 2002 8.086 8.195 8.086 8.184 95,230 +0.13(+1.65%)
Apr 22, 2002 8.172 8.176 8.051 8.051 44,287 -0.13(-1.62%)
Apr 19, 2002 8.086 8.203 8.086 8.184 66,303 +0.10(+1.21%)
Apr 18, 2002 8.047 8.109 7.988 8.086 71,167 +0.09(+1.12%)
Apr 17, 2002 7.918 8.027 7.918 7.996 31,743 +0.12(+1.49%)
Apr 16, 2002 7.852 7.906 7.852 7.879 33,279 -0.08(-0.98%)
Apr 15, 2002 7.918 7.957 7.817 7.957 72,191 -0.15(-1.88%)
Apr 12, 2002 7.988 8.125 7.930 8.109 52,735 +0.06(+0.78%)
Apr 11, 2002 8.090 8.223 7.988 8.047 97,022 -0.34(-4.05%)
Apr 10, 2002 8.051 8.438 8.051 8.387 133,118 +0.34(+4.22%)
Apr 09, 2002 8.008 8.086 8.000 8.047 61,951 -0.11(-1.34%)
Apr 08, 2002 7.910 8.156 7.910 8.156 85,758 +0.30(+3.88%)
Apr 05, 2002 7.781 7.891 7.781 7.852 54,015 +0.10(+1.26%)
Apr 04, 2002 7.754 7.777 7.676 7.754 43,775 -0.04(-0.55%)
Apr 03, 2002 7.777 7.836 7.754 7.797 383,483 +0.01(+0.10%)
Apr 02, 2002 7.824 7.824 7.734 7.789 585,208 -0.10(-1.29%)
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.