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 )

21.25 +0.73 (+3.56%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 28, 2004 9.671 9.671 9.577 9.671 120,542 +0.14(+1.48%)
May 27, 2004 9.530 9.612 9.499 9.530 212,165 +0.05(+0.58%)
May 26, 2004 9.382 9.510 9.378 9.475 68,077 +0.12(+1.25%)
May 25, 2004 9.190 9.456 9.190 9.358 139,225 +0.00(+0.00%)
May 24, 2004 9.202 9.475 9.085 9.358 121,054 +0.14(+1.57%)
May 21, 2004 9.241 9.245 9.143 9.213 31,991 +0.11(+1.25%)
May 20, 2004 9.139 9.198 9.026 9.100 39,924 -0.02(-0.26%)
May 19, 2004 9.272 9.272 9.045 9.124 68,333 -0.15(-1.60%)
May 18, 2004 9.272 9.378 9.260 9.272 47,858 -0.01(-0.08%)
May 17, 2004 9.120 9.280 9.120 9.280 70,636 +0.18(+1.98%)
May 14, 2004 9.088 9.124 8.987 9.100 51,953 +0.01(+0.09%)
May 13, 2004 9.069 9.092 8.987 9.092 44,275 -0.06(-0.68%)
May 12, 2004 9.174 9.182 9.065 9.155 52,209 +0.14(+1.52%)
May 11, 2004 8.905 9.065 8.905 9.018 60,399 +0.18(+2.03%)
May 10, 2004 8.909 8.948 8.694 8.838 92,646 -0.05(-0.62%)
May 07, 2004 9.042 9.085 8.877 8.893 113,120 -0.30(-3.31%)
May 06, 2004 9.143 9.260 9.085 9.198 64,238 +0.05(+0.56%)
May 05, 2004 9.190 9.221 9.135 9.147 44,275 -0.10(-1.06%)
May 04, 2004 9.143 9.260 9.104 9.245 302,252 +0.18(+1.98%)
May 03, 2004 9.038 9.182 8.963 9.065 125,917 +0.05(+0.52%)
Apr 30, 2004 9.049 9.085 9.014 9.018 95,717 +0.20(+2.26%)
Apr 29, 2004 8.901 8.960 8.803 8.819 78,058 -0.08(-0.92%)
Apr 28, 2004 8.983 8.983 8.831 8.901 84,712 -0.03(-0.31%)
Apr 27, 2004 8.909 8.987 8.854 8.928 27,640 +0.09(+0.97%)
Apr 26, 2004 8.991 8.991 8.834 8.842 82,921 -0.15(-1.65%)
Apr 23, 2004 8.936 9.002 8.866 8.991 54,001 +0.12(+1.37%)
Apr 22, 2004 8.834 8.940 8.725 8.870 145,111 +0.02(+0.27%)
Apr 21, 2004 8.721 8.862 8.721 8.846 73,963 +0.24(+2.77%)
Apr 20, 2004 8.670 8.670 8.557 8.608 85,480 -0.31(-3.46%)
Apr 19, 2004 8.885 9.002 8.885 8.917 121,054 +0.00(+0.00%)
Apr 16, 2004 8.870 9.014 8.842 8.917 145,879 +0.18(+2.10%)
Apr 15, 2004 8.702 8.827 8.702 8.733 104,930 +0.05(+0.63%)
Apr 14, 2004 8.498 8.733 8.491 8.678 85,736 +0.11(+1.23%)
Apr 13, 2004 8.733 8.733 8.534 8.573 714,809 -0.18(-2.05%)
Apr 12, 2004 8.713 8.772 8.635 8.752 43,507 +0.07(+0.86%)
Apr 08, 2004 8.666 8.760 8.666 8.678 139,481 +0.09(+1.00%)
Apr 07, 2004 8.545 8.659 8.545 8.592 54,512 +0.07(+0.78%)
Apr 06, 2004 8.557 8.557 8.506 8.526 296,365 -0.11(-1.31%)
Apr 05, 2004 8.502 8.670 8.487 8.639 105,954 +0.07(+0.77%)
Apr 02, 2004 8.577 8.690 8.565 8.573 113,632 +0.04(+0.41%)
Apr 01, 2004 8.538 8.635 8.514 8.538 96,741 +0.00(+0.00%)
Mar 31, 2004 8.522 8.592 8.464 8.538 419,211 +0.18(+2.20%)
Mar 30, 2004 8.342 8.397 8.280 8.354 54,256 -0.01(-0.09%)
Mar 29, 2004 8.315 8.393 8.284 8.362 78,314 +0.18(+2.20%)
Mar 26, 2004 8.205 8.280 8.116 8.182 79,338 +0.01(+0.10%)
Mar 25, 2004 8.104 8.186 8.014 8.174 419,979 +0.13(+1.65%)
Mar 24, 2004 8.061 8.159 8.033 8.041 119,262 -0.11(-1.34%)
Mar 23, 2004 8.100 8.201 8.096 8.151 112,352 +0.13(+1.56%)
Mar 22, 2004 7.893 8.026 7.854 8.026 378,007 +0.05(+0.64%)
Mar 19, 2004 8.080 8.080 7.975 7.975 102,371 -0.14(-1.69%)
Mar 18, 2004 8.135 8.162 8.049 8.112 85,992 -0.06(-0.76%)
Mar 17, 2004 8.108 8.217 8.045 8.174 99,556 +0.02(+0.19%)
Mar 16, 2004 8.092 8.244 8.057 8.159 217,283 +0.01(+0.14%)
Mar 15, 2004 8.205 8.233 8.108 8.147 69,356 -0.14(-1.65%)
Mar 12, 2004 8.166 8.315 8.108 8.284 336,290 -0.01(-0.11%)
Mar 11, 2004 8.287 8.522 8.244 8.293 359,580 -0.10(-1.24%)
Mar 10, 2004 8.432 8.452 8.350 8.397 129,244 -0.11(-1.33%)
Mar 09, 2004 8.561 8.592 8.467 8.510 349,855 -0.07(-0.86%)
Mar 08, 2004 8.627 8.713 8.569 8.584 78,570 -0.08(-0.90%)
Mar 05, 2004 8.565 8.725 8.557 8.663 159,187 +0.13(+1.46%)
Mar 04, 2004 8.436 8.553 8.420 8.538 84,968 -0.08(-0.91%)
Mar 03, 2004 8.498 8.635 8.471 8.616 78,826 +0.01(+0.14%)
Mar 02, 2004 8.706 8.780 8.588 8.604 198,345 -0.25(-2.82%)
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.