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 7.876 7.876 7.716 7.798 94,911 -0.36(-4.45%)
Apr 29, 2002 8.252 8.252 8.115 8.162 73,166 -0.09(-1.09%)
Apr 26, 2002 8.306 8.310 8.209 8.252 63,445 +0.02(+0.28%)
Apr 25, 2002 8.228 8.299 8.189 8.228 44,258 -0.07(-0.85%)
Apr 24, 2002 8.193 8.306 8.193 8.299 56,026 +0.11(+1.34%)
Apr 23, 2002 8.091 8.201 8.091 8.189 95,167 +0.13(+1.65%)
Apr 22, 2002 8.177 8.181 8.056 8.056 44,258 -0.13(-1.62%)
Apr 19, 2002 8.091 8.209 8.091 8.189 66,259 +0.10(+1.21%)
Apr 18, 2002 8.052 8.115 7.994 8.091 71,119 +0.09(+1.12%)
Apr 17, 2002 7.923 8.033 7.923 8.002 31,722 +0.12(+1.49%)
Apr 16, 2002 7.857 7.912 7.857 7.884 33,257 -0.08(-0.98%)
Apr 15, 2002 7.923 7.962 7.822 7.962 72,143 -0.15(-1.88%)
Apr 12, 2002 7.994 8.130 7.935 8.115 52,700 +0.06(+0.78%)
Apr 11, 2002 8.095 8.228 7.994 8.052 96,958 -0.34(-4.05%)
Apr 10, 2002 8.056 8.443 8.056 8.392 133,029 +0.34(+4.22%)
Apr 09, 2002 8.013 8.091 8.005 8.052 61,910 -0.11(-1.34%)
Apr 08, 2002 7.916 8.162 7.916 8.162 85,702 +0.30(+3.88%)
Apr 05, 2002 7.787 7.896 7.787 7.857 53,979 +0.10(+1.26%)
Apr 04, 2002 7.759 7.783 7.681 7.759 43,746 -0.04(-0.55%)
Apr 03, 2002 7.783 7.841 7.759 7.802 383,228 +0.01(+0.10%)
Apr 02, 2002 7.830 7.830 7.740 7.794 584,820 -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.