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 (%)
Mar 29, 2002 7.916 7.959 7.857 7.876 505,769 +0.00(+0.00%)
Mar 28, 2002 7.916 7.959 7.857 7.876 505,769 +0.02(+0.20%)
Mar 27, 2002 7.974 8.002 7.857 7.861 35,304 -0.14(-1.81%)
Mar 26, 2002 7.935 8.005 7.931 8.005 44,002 +0.23(+2.91%)
Mar 25, 2002 7.935 7.947 7.755 7.779 27,117 -0.14(-1.83%)
Mar 22, 2002 8.013 8.060 7.923 7.923 60,630 -0.04(-0.44%)
Mar 21, 2002 7.974 8.033 7.876 7.959 77,259 -0.11(-1.40%)
Mar 20, 2002 8.174 8.287 8.072 8.072 46,816 -0.02(-0.24%)
Mar 19, 2002 8.056 8.193 8.052 8.091 83,911 +0.23(+2.99%)
Mar 18, 2002 7.857 7.916 7.826 7.857 49,118 +0.23(+3.08%)
Mar 15, 2002 7.505 7.701 7.505 7.622 31,978 +0.31(+4.28%)
Mar 14, 2002 7.192 7.310 7.153 7.310 94,655 +0.07(+0.92%)
Mar 13, 2002 7.376 7.427 7.173 7.243 83,911 -0.14(-1.96%)
Mar 12, 2002 7.368 7.411 7.290 7.388 47,072 -0.02(-0.32%)
Mar 11, 2002 7.290 7.466 7.271 7.411 63,700 +0.12(+1.61%)
Mar 08, 2002 7.314 7.337 7.290 7.294 14,582 -0.04(-0.48%)
Mar 07, 2002 7.271 7.341 7.255 7.329 197,498 +0.08(+1.08%)
Mar 06, 2002 7.095 7.290 7.083 7.251 376,321 +0.37(+5.40%)
Mar 05, 2002 6.942 6.977 6.852 6.880 68,817 +0.02(+0.28%)
Mar 04, 2002 6.868 7.001 6.782 6.860 394,740 +0.23(+3.54%)
Mar 01, 2002 6.704 6.704 6.602 6.626 87,492 -0.04(-0.64%)
Feb 28, 2002 6.665 6.766 6.665 6.669 76,492 +0.16(+2.52%)
Feb 27, 2002 6.461 6.547 6.450 6.504 1,458,213 +0.09(+1.46%)
Feb 26, 2002 6.489 6.512 6.391 6.411 97,725 -0.18(-2.67%)
Feb 25, 2002 6.481 6.614 6.457 6.586 53,211 -0.06(-0.88%)
Feb 22, 2002 6.547 6.645 6.528 6.645 42,211 +0.08(+1.19%)
Feb 21, 2002 6.442 6.626 6.442 6.567 61,654 -0.04(-0.53%)
Feb 20, 2002 6.547 6.606 6.418 6.602 41,188 -0.16(-2.37%)
Feb 19, 2002 6.758 6.782 6.645 6.762 93,888 -0.33(-4.63%)
Feb 18, 2002 6.997 7.095 6.977 7.091 295,480 +0.00(+0.00%)
Feb 15, 2002 6.997 7.095 6.977 7.091 295,480 +0.00(+0.00%)
Feb 14, 2002 7.079 7.134 6.958 7.091 81,864 -0.46(-6.06%)
Feb 13, 2002 7.568 7.595 7.466 7.548 347,668 -0.12(-1.53%)
Feb 12, 2002 7.775 7.798 7.665 7.665 49,886 -0.11(-1.46%)
Feb 11, 2002 7.622 7.779 7.615 7.779 48,862 +0.23(+3.11%)
Feb 08, 2002 7.603 7.630 7.544 7.544 24,815 +0.02(+0.26%)
Feb 07, 2002 7.595 7.603 7.474 7.525 37,606 -0.12(-1.53%)
Feb 06, 2002 7.638 7.701 7.607 7.642 58,584 +0.23(+3.06%)
Feb 05, 2002 7.501 7.505 7.415 7.415 62,165 +0.07(+1.01%)
Feb 04, 2002 7.368 7.411 7.341 7.341 278,851 +0.05(+0.70%)
Feb 01, 2002 7.400 7.439 7.251 7.290 34,536 -0.05(-0.64%)
Jan 31, 2002 7.321 7.337 7.239 7.337 31,978 -0.02(-0.32%)
Jan 30, 2002 7.290 7.360 7.153 7.360 69,840 +0.07(+0.97%)
Jan 29, 2002 7.388 7.423 7.278 7.290 50,397 -0.21(-2.86%)
Jan 28, 2002 7.622 7.622 7.486 7.505 14,326 -0.10(-1.29%)
Jan 25, 2002 7.622 7.622 7.568 7.603 11,256 -0.13(-1.62%)
Jan 24, 2002 7.759 7.790 7.708 7.728 58,328 +0.07(+0.87%)
Jan 23, 2002 7.681 7.681 7.575 7.661 54,746 +0.21(+2.83%)
Jan 22, 2002 7.446 7.466 7.372 7.450 83,911 -0.27(-3.49%)
Jan 21, 2002 7.783 7.783 7.689 7.720 19,698 +0.00(+0.00%)
Jan 18, 2002 7.783 7.783 7.689 7.720 19,698 -0.06(-0.75%)
Jan 17, 2002 7.845 7.845 7.744 7.779 60,630 -0.07(-0.90%)
Jan 16, 2002 7.884 7.884 7.802 7.849 58,840 -0.04(-0.45%)
Jan 15, 2002 7.916 7.962 7.841 7.884 36,583 +0.06(+0.75%)
Jan 14, 2002 7.857 7.857 7.790 7.826 69,840 -0.03(-0.40%)
Jan 11, 2002 7.818 7.876 7.790 7.857 47,839 +0.14(+1.77%)
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.