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 )

20.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 9.775 9.884 9.719 9.824 57,422 +0.04(+0.45%)
Aug 30, 2004 9.747 9.856 9.735 9.780 38,778 -0.07(-0.69%)
Aug 27, 2004 9.840 9.848 9.771 9.848 27,095 -0.04(-0.37%)
Aug 26, 2004 9.856 9.936 9.816 9.884 96,946 -0.06(-0.65%)
Aug 25, 2004 9.804 9.948 9.796 9.948 76,811 +0.12(+1.27%)
Aug 24, 2004 9.824 9.896 9.824 9.824 17,649 +0.04(+0.41%)
Aug 23, 2004 9.896 9.936 9.780 9.784 32,812 -0.18(-1.78%)
Aug 20, 2004 9.876 10.01 9.876 9.961 25,852 +0.05(+0.49%)
Aug 19, 2004 9.848 9.997 9.836 9.912 46,484 -0.07(-0.73%)
Aug 18, 2004 9.876 10.00 9.860 9.985 141,442 +0.25(+2.60%)
Aug 17, 2004 9.751 9.800 9.695 9.731 51,456 -0.08(-0.82%)
Aug 16, 2004 9.824 9.884 9.784 9.812 40,270 -0.02(-0.25%)
Aug 13, 2004 9.832 9.957 9.800 9.836 62,393 +0.09(+0.95%)
Aug 12, 2004 9.896 9.957 9.735 9.743 125,036 -0.10(-1.06%)
Aug 11, 2004 9.828 9.892 9.792 9.848 39,772 -0.04(-0.37%)
Aug 10, 2004 9.868 9.912 9.735 9.884 77,308 +0.15(+1.53%)
Aug 09, 2004 9.800 9.800 9.715 9.735 25,106 -0.06(-0.58%)
Aug 06, 2004 9.820 9.856 9.771 9.792 33,558 -0.02(-0.25%)
Aug 05, 2004 9.812 9.896 9.755 9.816 41,513 -0.10(-1.01%)
Aug 04, 2004 9.792 9.940 9.755 9.916 60,902 -0.00(-0.04%)
Aug 03, 2004 9.896 9.944 9.856 9.920 36,790 +0.14(+1.40%)
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.