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 )

22.39 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 28, 2002 5.715 5.918 5.715 5.793 34,815 +0.09(+1.58%)
Jun 27, 2002 5.742 5.742 5.547 5.703 95,998 +0.04(+0.69%)
Jun 26, 2002 5.781 5.918 5.586 5.664 280,316 -0.37(-6.15%)
Jun 25, 2002 6.133 6.219 5.899 6.035 1,054,450 -0.21(-3.32%)
Jun 21, 2002 6.320 6.445 6.277 6.242 120,062 +0.05(+0.82%)
Jun 20, 2002 6.266 6.336 6.141 6.191 61,951 +0.05(+0.89%)
Jun 19, 2002 6.129 6.211 6.102 6.137 107,262 -0.12(-1.93%)
Jun 18, 2002 6.156 6.320 6.094 6.258 145,150 -0.15(-2.32%)
Jun 17, 2002 6.336 6.406 6.297 6.406 48,639 +0.33(+5.47%)
Jun 14, 2002 5.996 6.109 5.922 6.074 60,159 -0.46(-7.00%)
Jun 12, 2002 6.387 6.543 6.320 6.531 65,535 +0.03(+0.42%)
Jun 11, 2002 6.703 6.797 6.441 6.504 61,695 -0.21(-3.20%)
Jun 10, 2002 6.680 6.766 6.660 6.719 22,271 -0.16(-2.27%)
Jun 07, 2002 6.703 6.891 6.629 6.875 39,935 -0.02(-0.28%)
Jun 06, 2002 6.777 6.895 6.699 6.895 53,503 -0.02(-0.28%)
Jun 05, 2002 6.766 6.973 6.680 6.914 65,535 +0.16(+2.31%)
May 31, 2002 6.867 6.867 6.602 6.758 135,678 -0.47(-6.54%)
May 28, 2002 7.129 7.238 7.117 7.231 56,063 +0.00(+0.05%)
May 27, 2002 7.129 7.227 7.129 7.227 12,031 +0.00(+0.00%)
May 24, 2002 7.129 7.227 7.129 7.227 12,031 -0.14(-1.86%)
May 23, 2002 7.266 7.363 7.152 7.363 51,199 -0.06(-0.79%)
May 22, 2002 7.414 7.445 7.266 7.422 316,411 -0.04(-0.52%)
May 21, 2002 7.461 7.617 7.328 7.461 67,583 +0.04(+0.53%)
May 20, 2002 7.441 7.441 7.274 7.422 34,047 -0.20(-2.56%)
May 17, 2002 7.512 7.617 7.441 7.617 59,647 +0.10(+1.30%)
May 16, 2002 7.484 7.539 7.469 7.520 61,183 +0.10(+1.32%)
May 15, 2002 7.344 7.520 7.305 7.422 83,966 +0.22(+3.04%)
May 14, 2002 7.211 7.266 7.188 7.203 76,799 -0.04(-0.49%)
May 13, 2002 7.227 7.305 7.195 7.238 40,959 -0.16(-2.22%)
May 10, 2002 7.422 7.500 7.383 7.402 57,599 +0.12(+1.72%)
May 09, 2002 7.461 7.500 7.168 7.277 218,109 -0.03(-0.37%)
May 08, 2002 7.305 7.352 7.250 7.305 201,981 +0.21(+2.97%)
May 07, 2002 7.207 7.207 7.086 7.094 129,790 -0.18(-2.47%)
May 06, 2002 7.406 7.469 7.274 7.274 124,158 -0.27(-3.52%)
May 03, 2002 7.406 7.543 7.406 7.539 65,535 +0.28(+3.82%)
May 02, 2002 7.469 7.473 7.262 7.262 94,462 -0.51(-6.58%)
May 01, 2002 7.774 7.820 7.731 7.774 29,951 -0.02(-0.25%)
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.