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 )

21.27 +0.20 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2004 9.526 9.553 9.428 9.526 37,365 -0.03(-0.33%)
Jul 29, 2004 9.436 9.671 9.436 9.557 68,844 +0.09(+0.99%)
Jul 28, 2004 9.397 9.464 9.323 9.464 49,906 +0.03(+0.29%)
Jul 27, 2004 9.456 9.456 9.405 9.436 69,612 -0.07(-0.70%)
Jul 26, 2004 9.612 9.612 9.440 9.503 52,977 -0.04(-0.45%)
Jul 23, 2004 9.632 9.643 9.530 9.546 46,835 -0.25(-2.59%)
Jul 22, 2004 9.882 9.893 9.592 9.800 145,623 -0.09(-0.91%)
Jul 21, 2004 9.882 10.00 9.882 9.889 44,531 +0.04(+0.36%)
Jul 20, 2004 9.846 9.929 9.827 9.854 101,603 +0.08(+0.80%)
Jul 19, 2004 9.745 9.803 9.671 9.776 35,318 +0.03(+0.32%)
Jul 16, 2004 9.768 9.827 9.678 9.745 54,512 +0.16(+1.63%)
Jul 15, 2004 9.557 9.592 9.507 9.589 23,033 -0.13(-1.33%)
Jul 14, 2004 9.514 9.729 9.507 9.718 65,517 -0.06(-0.60%)
Jul 13, 2004 9.663 9.796 9.612 9.776 88,295 -0.07(-0.75%)
Jul 12, 2004 9.811 9.866 9.768 9.850 66,285 +0.12(+1.20%)
Jul 09, 2004 9.768 9.768 9.651 9.733 48,114 -0.11(-1.15%)
Jul 08, 2004 9.768 9.866 9.753 9.846 39,413 -0.18(-1.79%)
Jul 07, 2004 9.866 10.06 9.866 10.03 216,004 +0.22(+2.23%)
Jul 06, 2004 9.874 9.874 9.776 9.807 56,304 -0.25(-2.52%)
Jul 02, 2004 9.983 10.08 9.968 10.06 99,812 +0.23(+2.35%)
Jul 01, 2004 9.882 9.905 9.803 9.831 26,616 +0.05(+0.48%)
Jun 30, 2004 9.690 9.792 9.573 9.784 146,391 +0.16(+1.66%)
Jun 29, 2004 9.612 9.714 9.612 9.624 39,413 -0.02(-0.16%)
Jun 28, 2004 9.659 9.729 9.624 9.639 56,816 -0.04(-0.36%)
Jun 25, 2004 9.651 9.702 9.620 9.675 86,248 -0.05(-0.56%)
Jun 24, 2004 9.729 9.764 9.671 9.729 170,704 +0.17(+1.80%)
Jun 23, 2004 9.573 9.573 9.530 9.557 289,967 -0.03(-0.29%)
Jun 22, 2004 9.612 9.635 9.495 9.585 173,008 -0.24(-2.47%)
Jun 21, 2004 9.886 9.925 9.819 9.827 84,968 -0.02(-0.20%)
Jun 18, 2004 9.846 9.925 9.807 9.846 120,798 +0.01(+0.08%)
Jun 17, 2004 9.874 9.878 9.788 9.839 509,554 -0.10(-1.02%)
Jun 16, 2004 9.854 9.940 9.854 9.940 446,084 +0.11(+1.07%)
Jun 15, 2004 9.729 9.846 9.710 9.835 27,896 +0.20(+2.07%)
Jun 14, 2004 9.686 9.686 9.557 9.635 50,673 -0.27(-2.72%)
Jun 10, 2004 9.745 9.905 9.745 9.905 42,996 +0.20(+2.05%)
Jun 09, 2004 9.768 9.819 9.639 9.706 72,171 -0.30(-3.04%)
Jun 08, 2004 9.960 10.04 9.952 10.01 440,709 -0.07(-0.66%)
Jun 07, 2004 10.01 10.09 9.944 10.08 55,280 +0.16(+1.62%)
Jun 04, 2004 9.929 10.02 9.858 9.917 54,512 +0.00(+0.00%)
Jun 03, 2004 9.886 9.932 9.827 9.917 52,209 -0.00(-0.04%)
Jun 02, 2004 9.944 9.964 9.846 9.921 46,067 -0.08(-0.82%)
Jun 01, 2004 9.745 10.00 9.643 10.00 269,237 +0.33(+3.43%)
May 28, 2004 9.671 9.671 9.577 9.671 120,542 +0.14(+1.48%)
May 27, 2004 9.530 9.612 9.499 9.530 212,165 +0.05(+0.58%)
May 26, 2004 9.382 9.510 9.378 9.475 68,077 +0.12(+1.25%)
May 25, 2004 9.190 9.456 9.190 9.358 139,225 +0.00(+0.00%)
May 24, 2004 9.202 9.475 9.085 9.358 121,054 +0.14(+1.57%)
May 21, 2004 9.241 9.245 9.143 9.213 31,991 +0.11(+1.25%)
May 20, 2004 9.139 9.198 9.026 9.100 39,924 -0.02(-0.26%)
May 19, 2004 9.272 9.272 9.045 9.124 68,333 -0.15(-1.60%)
May 18, 2004 9.272 9.378 9.260 9.272 47,858 -0.01(-0.08%)
May 17, 2004 9.120 9.280 9.120 9.280 70,636 +0.18(+1.98%)
May 14, 2004 9.088 9.124 8.987 9.100 51,953 +0.01(+0.09%)
May 13, 2004 9.069 9.092 8.987 9.092 44,275 -0.06(-0.68%)
May 12, 2004 9.174 9.182 9.065 9.155 52,209 +0.14(+1.52%)
May 11, 2004 8.905 9.065 8.905 9.018 60,399 +0.18(+2.03%)
May 10, 2004 8.909 8.948 8.694 8.838 92,646 -0.05(-0.62%)
May 07, 2004 9.042 9.085 8.877 8.893 113,120 -0.30(-3.31%)
May 06, 2004 9.143 9.260 9.085 9.198 64,238 +0.05(+0.56%)
May 05, 2004 9.190 9.221 9.135 9.147 44,275 -0.10(-1.06%)
May 04, 2004 9.143 9.260 9.104 9.245 302,252 +0.18(+1.98%)
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.