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 )

21.36 +0.39 (+1.88%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 6, 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 (%)
Nov 29, 2002 6.034 6.115 5.821 6.054 284,128 +1.54(+34.26%)
Nov 27, 2002 4.606 4.618 4.445 4.510 29,332 -0.11(-2.44%)
Nov 26, 2002 4.586 4.626 4.506 4.622 70,099 +0.00(+0.09%)
Nov 25, 2002 4.618 4.687 4.586 4.618 14,666 +0.04(+0.88%)
Nov 22, 2002 4.546 4.646 4.425 4.578 69,105 +0.01(+0.18%)
Nov 21, 2002 4.534 4.590 4.465 4.570 30,078 +0.04(+0.98%)
Nov 20, 2002 4.489 4.566 4.373 4.526 71,591 -0.08(-1.75%)
Nov 19, 2002 4.514 4.646 4.514 4.606 124,041 +0.15(+3.34%)
Nov 18, 2002 4.506 4.526 4.405 4.457 51,704 -0.01(-0.18%)
Nov 15, 2002 4.345 4.465 4.312 4.465 42,258 +0.04(+0.82%)
Nov 14, 2002 4.417 4.441 4.345 4.429 17,897 -0.04(-0.81%)
Nov 13, 2002 4.498 4.498 4.425 4.465 34,552 -0.06(-1.25%)
Nov 12, 2002 4.409 4.586 4.409 4.522 43,501 +0.22(+5.05%)
Nov 11, 2002 4.506 4.506 4.296 4.304 89,737 -0.20(-4.38%)
Nov 08, 2002 4.558 4.558 4.465 4.502 29,829 -0.12(-2.70%)
Nov 07, 2002 4.666 4.735 4.550 4.626 113,104 +0.08(+1.68%)
Nov 06, 2002 4.425 4.566 4.413 4.550 75,568 +0.20(+4.53%)
Nov 05, 2002 4.365 4.425 4.333 4.353 138,708 +0.13(+3.05%)
Nov 04, 2002 4.232 4.304 4.176 4.224 104,901 +0.10(+2.54%)
Nov 01, 2002 3.971 4.119 3.954 4.119 70,597 -0.03(-0.68%)
Oct 31, 2002 4.224 4.272 4.135 4.148 125,533 -0.08(-1.81%)
Oct 30, 2002 4.224 4.276 4.160 4.224 286,862 +0.04(+0.96%)
Oct 29, 2002 4.103 4.184 3.922 4.184 122,550 +0.30(+7.66%)
Oct 28, 2002 3.870 3.983 3.870 3.886 114,595 +0.39(+11.03%)
Oct 25, 2002 3.580 3.621 3.440 3.500 64,382 -0.12(-3.33%)
Oct 24, 2002 3.701 3.701 3.588 3.621 59,410 -0.20(-5.16%)
Oct 23, 2002 3.802 3.842 3.725 3.818 33,558 -0.13(-3.26%)
Oct 22, 2002 3.918 4.023 3.914 3.946 74,325 +0.10(+2.62%)
Oct 21, 2002 3.834 3.894 3.777 3.846 227,451 +0.04(+1.16%)
Oct 18, 2002 3.701 3.862 3.701 3.802 244,355 +0.14(+3.85%)
Oct 17, 2002 3.500 3.902 3.500 3.661 514,562 +0.36(+10.98%)
Oct 16, 2002 3.399 3.440 3.299 3.299 123,047 -0.25(-7.13%)
Oct 15, 2002 3.339 3.588 3.315 3.552 77,060 +0.33(+10.37%)
Oct 14, 2002 3.234 3.319 3.186 3.218 69,105 +0.08(+2.70%)
Oct 11, 2002 3.005 3.134 2.997 3.134 44,496 +0.15(+5.13%)
Oct 10, 2002 2.929 2.981 2.832 2.981 27,841 +0.02(+0.68%)
Oct 09, 2002 2.929 2.965 2.852 2.961 136,471 +0.03(+0.96%)
Oct 08, 2002 2.953 2.981 2.921 2.933 15,660 +0.04(+1.25%)
Oct 07, 2002 2.949 2.973 2.896 2.896 22,620 -0.05(-1.77%)
Oct 04, 2002 2.957 2.997 2.937 2.949 101,172 -0.11(-3.68%)
Oct 03, 2002 3.041 3.106 3.029 3.061 63,139 +0.08(+2.84%)
Oct 02, 2002 2.888 3.138 2.888 2.977 92,720 -0.11(-3.65%)
Oct 01, 2002 2.949 3.134 2.864 3.090 244,603 +0.06(+2.13%)
Sep 30, 2002 2.876 3.045 2.876 3.025 164,560 +0.05(+1.62%)
Sep 27, 2002 3.017 3.037 2.945 2.977 190,910 -0.11(-3.65%)
Sep 26, 2002 3.118 3.178 3.057 3.090 465,095 +0.01(+0.39%)
Sep 25, 2002 3.090 3.118 2.957 3.077 194,638 +0.05(+1.59%)
Sep 24, 2002 2.816 3.138 2.804 3.029 243,609 +0.11(+3.86%)
Sep 23, 2002 2.816 2.917 2.760 2.917 355,222 -0.00(-0.14%)
Sep 20, 2002 2.836 2.937 2.820 2.921 314,455 +0.10(+3.57%)
Sep 19, 2002 2.776 2.824 2.695 2.820 470,812 -0.01(-0.43%)
Sep 18, 2002 2.872 2.884 2.788 2.832 103,658 -0.21(-6.76%)
Sep 17, 2002 3.130 3.130 2.957 3.037 109,872 -0.11(-3.58%)
Sep 16, 2002 3.142 3.150 2.965 3.150 183,204 -0.03(-0.89%)
Sep 13, 2002 3.162 3.238 3.106 3.178 83,771 -0.31(-8.88%)
Sep 12, 2002 3.472 3.500 3.363 3.488 246,592 -0.11(-3.13%)
Sep 11, 2002 3.520 3.604 3.520 3.600 118,324 +0.14(+4.07%)
Sep 10, 2002 3.407 3.460 3.327 3.460 45,738 -0.02(-0.58%)
Sep 09, 2002 3.448 3.480 3.427 3.480 64,382 -0.14(-3.89%)
Sep 06, 2002 3.681 3.681 3.572 3.621 22,869 +0.07(+2.04%)
Sep 05, 2002 3.621 3.633 3.540 3.548 65,128 -0.28(-7.35%)
Sep 04, 2002 3.781 3.834 3.689 3.830 78,303 +0.04(+1.17%)
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.