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 (%)
Jul 31, 2002 4.652 4.691 4.202 4.366 345,110 -0.75(-14.73%)
Jul 30, 2002 5.074 5.121 4.964 5.121 151,193 -0.16(-3.03%)
Jul 29, 2002 5.234 5.332 5.187 5.281 50,142 +0.10(+1.96%)
Jul 26, 2002 4.980 5.179 4.870 5.179 110,517 -0.14(-2.57%)
Jul 25, 2002 5.242 5.316 5.140 5.316 96,446 +0.05(+0.89%)
Jul 24, 2002 4.874 5.320 4.874 5.269 167,054 -0.34(-6.06%)
Jul 23, 2002 5.437 5.609 5.355 5.609 90,562 -0.04(-0.69%)
Jul 22, 2002 5.668 5.785 5.504 5.648 80,585 -0.06(-1.03%)
Jul 19, 2002 5.746 5.785 5.648 5.707 137,890 -0.16(-2.67%)
Jul 17, 2002 5.988 6.031 5.863 5.863 95,679 -0.43(-6.89%)
Jul 12, 2002 6.231 6.372 6.145 6.297 63,956 +0.47(+8.12%)
Jul 11, 2002 5.953 5.973 5.797 5.824 26,605 -0.31(-5.10%)
Jul 10, 2002 6.375 6.411 6.098 6.137 36,583 -0.16(-2.48%)
Jul 09, 2002 6.454 6.454 6.293 6.293 31,722 -0.20(-3.13%)
Jul 08, 2002 6.540 6.540 6.497 6.497 201,591 -0.17(-2.52%)
Jul 05, 2002 6.372 6.680 6.372 6.665 56,537 +0.74(+12.54%)
Jul 04, 2002 5.883 6.004 5.883 5.922 144,030 +0.00(+0.00%)
Jul 03, 2002 5.883 6.004 5.883 5.922 144,030 +0.04(+0.66%)
Jul 02, 2002 6.020 6.031 5.863 5.883 47,327 -0.11(-1.76%)
Jul 01, 2002 5.996 6.067 5.949 5.988 70,096 +0.19(+3.30%)
Jun 28, 2002 5.719 5.922 5.719 5.797 34,792 +0.09(+1.58%)
Jun 27, 2002 5.746 5.746 5.551 5.707 95,935 +0.04(+0.69%)
Jun 26, 2002 5.785 5.922 5.590 5.668 280,130 -0.37(-6.15%)
Jun 25, 2002 6.137 6.223 5.902 6.039 1,053,750 -0.21(-3.32%)
Jun 21, 2002 6.325 6.450 6.282 6.246 119,982 +0.05(+0.82%)
Jun 20, 2002 6.270 6.340 6.145 6.196 61,910 +0.05(+0.89%)
Jun 19, 2002 6.133 6.215 6.106 6.141 107,191 -0.12(-1.94%)
Jun 18, 2002 6.160 6.325 6.098 6.262 145,053 -0.15(-2.32%)
Jun 17, 2002 6.340 6.411 6.301 6.411 48,607 +0.33(+5.47%)
Jun 14, 2002 6.000 6.114 5.926 6.078 60,119 -0.46(-7.00%)
Jun 12, 2002 6.391 6.547 6.325 6.536 65,491 +0.03(+0.42%)
Jun 11, 2002 6.708 6.801 6.446 6.508 61,654 -0.21(-3.20%)
Jun 10, 2002 6.684 6.770 6.665 6.723 22,256 -0.16(-2.27%)
Jun 07, 2002 6.708 6.895 6.633 6.880 39,908 -0.02(-0.28%)
Jun 06, 2002 6.782 6.899 6.704 6.899 53,467 -0.02(-0.28%)
Jun 05, 2002 6.770 6.977 6.684 6.919 65,491 +0.16(+2.31%)
May 31, 2002 6.872 6.872 6.606 6.762 135,588 -0.47(-6.54%)
May 28, 2002 7.134 7.243 7.122 7.235 56,026 +0.00(+0.05%)
May 27, 2002 7.134 7.231 7.134 7.231 12,023 +0.00(+0.00%)
May 24, 2002 7.134 7.231 7.134 7.231 12,023 -0.14(-1.86%)
May 23, 2002 7.271 7.368 7.157 7.368 51,165 -0.06(-0.79%)
May 22, 2002 7.419 7.450 7.271 7.427 316,202 -0.04(-0.52%)
May 21, 2002 7.466 7.622 7.333 7.466 67,538 +0.04(+0.53%)
May 20, 2002 7.446 7.446 7.278 7.427 34,024 -0.20(-2.56%)
May 17, 2002 7.517 7.622 7.446 7.622 59,607 +0.10(+1.30%)
May 16, 2002 7.489 7.544 7.474 7.525 61,142 +0.10(+1.32%)
May 15, 2002 7.349 7.525 7.310 7.427 83,911 +0.22(+3.04%)
May 14, 2002 7.216 7.271 7.192 7.208 76,748 -0.04(-0.49%)
May 13, 2002 7.231 7.310 7.200 7.243 40,932 -0.16(-2.22%)
May 10, 2002 7.427 7.505 7.388 7.407 57,561 +0.13(+1.72%)
May 09, 2002 7.466 7.505 7.173 7.282 217,964 -0.03(-0.37%)
May 08, 2002 7.310 7.357 7.255 7.310 201,847 +0.21(+2.97%)
May 07, 2002 7.212 7.212 7.091 7.099 129,704 -0.18(-2.47%)
May 06, 2002 7.411 7.474 7.278 7.278 124,076 -0.27(-3.52%)
May 03, 2002 7.411 7.548 7.411 7.544 65,491 +0.28(+3.82%)
May 02, 2002 7.474 7.478 7.267 7.267 94,400 -0.51(-6.58%)
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.