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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Apr 01, 2002 7.891 7.930 7.867 7.891 36,607 +0.02(+0.25%)
Mar 29, 2002 7.910 7.953 7.852 7.871 506,105 +0.00(+0.00%)
Mar 28, 2002 7.910 7.953 7.852 7.871 506,105 +0.02(+0.20%)
Mar 27, 2002 7.969 7.996 7.852 7.856 35,327 -0.14(-1.81%)
Mar 26, 2002 7.930 8.000 7.926 8.000 44,031 +0.23(+2.91%)
Mar 25, 2002 7.930 7.942 7.750 7.774 27,135 -0.14(-1.83%)
Mar 22, 2002 8.008 8.055 7.918 7.918 60,671 -0.04(-0.44%)
Mar 21, 2002 7.969 8.027 7.871 7.953 77,311 -0.11(-1.40%)
Mar 20, 2002 8.168 8.281 8.067 8.067 46,847 -0.02(-0.24%)
Mar 19, 2002 8.051 8.188 8.047 8.086 83,966 +0.23(+2.99%)
Mar 18, 2002 7.852 7.910 7.820 7.852 49,151 +0.23(+3.08%)
Mar 15, 2002 7.500 7.695 7.500 7.617 31,999 +0.31(+4.28%)
Mar 14, 2002 7.188 7.305 7.149 7.305 94,718 +0.07(+0.92%)
Mar 13, 2002 7.371 7.422 7.168 7.238 83,966 -0.14(-1.96%)
Mar 12, 2002 7.363 7.406 7.285 7.383 47,103 -0.02(-0.32%)
Mar 11, 2002 7.285 7.461 7.266 7.406 63,743 +0.12(+1.61%)
Mar 08, 2002 7.309 7.332 7.285 7.289 14,591 -0.04(-0.48%)
Mar 07, 2002 7.266 7.336 7.250 7.324 197,629 +0.08(+1.08%)
Mar 06, 2002 7.090 7.285 7.078 7.246 376,571 +0.37(+5.40%)
Mar 05, 2002 6.938 6.973 6.848 6.875 68,863 +0.02(+0.28%)
Mar 04, 2002 6.863 6.996 6.777 6.856 395,002 +0.23(+3.54%)
Mar 01, 2002 6.699 6.699 6.598 6.621 87,550 -0.04(-0.64%)
Feb 28, 2002 6.660 6.762 6.660 6.664 76,543 +0.16(+2.52%)
Feb 27, 2002 6.457 6.543 6.445 6.500 1,459,181 +0.09(+1.46%)
Feb 26, 2002 6.484 6.508 6.387 6.406 97,790 -0.18(-2.67%)
Feb 25, 2002 6.477 6.609 6.453 6.582 53,247 -0.06(-0.88%)
Feb 22, 2002 6.543 6.641 6.524 6.641 42,239 +0.08(+1.19%)
Feb 21, 2002 6.438 6.621 6.438 6.563 61,695 -0.04(-0.53%)
Feb 20, 2002 6.543 6.602 6.414 6.598 41,215 -0.16(-2.37%)
Feb 19, 2002 6.754 6.777 6.641 6.758 93,950 -0.33(-4.63%)
Feb 18, 2002 6.992 7.090 6.973 7.086 295,676 +0.00(+0.00%)
Feb 15, 2002 6.992 7.090 6.973 7.086 295,676 +0.00(+0.00%)
Feb 14, 2002 7.074 7.129 6.953 7.086 81,918 -0.46(-6.06%)
Feb 13, 2002 7.563 7.590 7.461 7.543 347,899 -0.12(-1.53%)
Feb 12, 2002 7.770 7.793 7.660 7.660 49,919 -0.11(-1.46%)
Feb 11, 2002 7.617 7.774 7.609 7.774 48,895 +0.23(+3.11%)
Feb 08, 2002 7.598 7.625 7.539 7.539 24,831 +0.02(+0.26%)
Feb 07, 2002 7.590 7.598 7.469 7.520 37,631 -0.12(-1.53%)
Feb 06, 2002 7.633 7.695 7.602 7.637 58,623 +0.23(+3.06%)
Feb 05, 2002 7.496 7.500 7.410 7.410 62,207 +0.07(+1.01%)
Feb 04, 2002 7.363 7.406 7.336 7.336 279,036 +0.05(+0.70%)
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.