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 )

21.93 -0.04 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 31, 2004 8.520 8.590 8.462 8.535 419,322 +0.18(+2.20%)
Mar 30, 2004 8.340 8.395 8.277 8.352 54,271 -0.01(-0.09%)
Mar 29, 2004 8.313 8.391 8.281 8.359 78,334 +0.18(+2.20%)
Mar 26, 2004 8.203 8.277 8.113 8.180 79,358 +0.01(+0.10%)
Mar 25, 2004 8.102 8.184 8.012 8.172 420,090 +0.13(+1.65%)
Mar 24, 2004 8.059 8.156 8.031 8.039 119,294 -0.11(-1.34%)
Mar 23, 2004 8.098 8.199 8.094 8.149 112,382 +0.12(+1.56%)
Mar 22, 2004 7.891 8.024 7.852 8.024 378,107 +0.05(+0.64%)
Mar 19, 2004 8.078 8.078 7.973 7.973 102,398 -0.14(-1.69%)
Mar 18, 2004 8.133 8.160 8.047 8.109 86,014 -0.06(-0.76%)
Mar 17, 2004 8.106 8.215 8.043 8.172 99,582 +0.02(+0.19%)
Mar 16, 2004 8.090 8.242 8.055 8.156 217,341 +0.01(+0.14%)
Mar 15, 2004 8.203 8.231 8.106 8.145 69,375 -0.14(-1.65%)
Mar 12, 2004 8.164 8.313 8.106 8.281 336,379 -0.01(-0.11%)
Mar 11, 2004 8.285 8.520 8.242 8.291 359,675 -0.10(-1.24%)
Mar 10, 2004 8.430 8.449 8.348 8.395 129,278 -0.11(-1.33%)
Mar 09, 2004 8.559 8.590 8.465 8.508 349,947 -0.07(-0.86%)
Mar 08, 2004 8.625 8.711 8.567 8.582 78,590 -0.08(-0.90%)
Mar 05, 2004 8.563 8.723 8.555 8.660 159,229 +0.12(+1.46%)
Mar 04, 2004 8.434 8.551 8.418 8.535 84,990 -0.08(-0.91%)
Mar 03, 2004 8.496 8.633 8.469 8.613 78,846 +0.01(+0.14%)
Mar 02, 2004 8.703 8.777 8.586 8.602 198,397 -0.25(-2.82%)
Mar 01, 2004 8.840 8.895 8.750 8.852 81,406 +0.12(+1.39%)
Feb 27, 2004 8.820 8.828 8.723 8.731 399,866 -0.05(-0.58%)
Feb 26, 2004 8.699 8.789 8.645 8.781 190,973 -0.09(-0.97%)
Feb 25, 2004 9.012 9.012 8.692 8.867 276,476 -0.41(-4.46%)
Feb 24, 2004 9.074 9.332 9.059 9.281 127,998 +0.36(+4.07%)
Feb 23, 2004 8.949 9.020 8.875 8.918 124,158 +0.01(+0.13%)
Feb 20, 2004 9.004 9.020 8.828 8.906 56,063 -0.06(-0.65%)
Feb 19, 2004 9.090 9.121 8.949 8.965 237,052 -0.24(-2.63%)
Feb 18, 2004 9.219 9.238 9.156 9.207 156,669 -0.01(-0.08%)
Feb 17, 2004 9.102 9.285 9.098 9.215 85,502 +0.05(+0.60%)
Feb 13, 2004 9.289 9.289 9.094 9.160 48,639 -0.12(-1.30%)
Feb 12, 2004 9.184 9.293 9.129 9.281 129,534 +0.02(+0.21%)
Feb 11, 2004 9.055 9.336 9.055 9.262 191,485 +0.16(+1.76%)
Feb 10, 2004 9.094 9.160 9.059 9.102 48,639 +0.08(+0.87%)
Feb 09, 2004 9.035 9.121 8.988 9.024 48,127 +0.00(+0.00%)
Feb 06, 2004 8.930 9.102 8.930 9.024 46,335 +0.43(+4.95%)
Feb 05, 2004 8.602 8.656 8.555 8.598 50,431 -0.23(-2.57%)
Feb 04, 2004 8.789 8.887 8.699 8.824 61,951 -0.06(-0.66%)
Feb 03, 2004 8.863 8.887 8.793 8.883 89,598 +0.04(+0.40%)
Feb 02, 2004 8.699 8.879 8.699 8.848 58,879 +0.24(+2.77%)
Jan 30, 2004 8.594 8.621 8.500 8.609 376,315 -0.26(-2.91%)
Jan 29, 2004 8.930 8.934 8.762 8.867 241,404 -0.07(-0.83%)
Jan 28, 2004 9.004 9.008 8.926 8.942 299,004 -0.11(-1.17%)
Jan 27, 2004 8.969 9.082 8.942 9.047 82,942 -0.08(-0.86%)
Jan 26, 2004 9.113 9.164 9.063 9.125 58,879 -0.03(-0.34%)
Jan 23, 2004 9.262 9.266 9.156 9.156 99,070 -0.20(-2.17%)
Jan 22, 2004 9.317 9.375 9.309 9.360 61,183 +0.04(+0.46%)
Jan 21, 2004 9.285 9.328 9.231 9.317 339,963 +0.23(+2.58%)
Jan 20, 2004 9.125 9.180 9.063 9.082 191,485 -0.00(-0.04%)
Jan 16, 2004 8.965 9.113 8.965 9.086 147,966 +0.28(+3.15%)
Jan 15, 2004 8.914 8.914 8.727 8.809 594,168 -0.32(-3.47%)
Jan 14, 2004 9.141 9.149 9.043 9.125 226,813 -0.04(-0.43%)
Jan 13, 2004 9.180 9.223 9.090 9.164 175,613 -0.05(-0.59%)
Jan 12, 2004 9.336 9.336 9.117 9.219 346,107 -0.11(-1.21%)
Jan 09, 2004 9.344 9.367 9.270 9.332 212,221 -0.00(-0.04%)
Jan 08, 2004 9.317 9.367 9.289 9.336 160,509 +0.02(+0.21%)
Jan 07, 2004 9.383 9.383 9.277 9.317 325,883 -0.29(-3.01%)
Jan 06, 2004 9.559 9.629 9.500 9.606 89,598 +0.23(+2.46%)
Jan 05, 2004 9.356 9.473 9.258 9.375 263,420 +0.02(+0.21%)
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.