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 -0.02 (-0.09%)
Official Closing 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 (%)
May 28, 2004 9.668 9.668 9.574 9.668 120,574 +0.14(+1.48%)
May 27, 2004 9.527 9.610 9.496 9.527 212,221 +0.05(+0.58%)
May 26, 2004 9.379 9.508 9.375 9.473 68,095 +0.12(+1.25%)
May 25, 2004 9.188 9.453 9.188 9.356 139,262 +0.00(+0.00%)
May 24, 2004 9.199 9.473 9.082 9.356 121,086 +0.14(+1.57%)
May 21, 2004 9.238 9.242 9.141 9.211 31,999 +0.11(+1.25%)
May 20, 2004 9.137 9.195 9.024 9.098 39,935 -0.02(-0.26%)
May 19, 2004 9.270 9.270 9.043 9.121 68,351 -0.15(-1.60%)
May 18, 2004 9.270 9.375 9.258 9.270 47,871 -0.01(-0.08%)
May 17, 2004 9.117 9.277 9.117 9.277 70,655 +0.18(+1.98%)
May 14, 2004 9.086 9.121 8.984 9.098 51,967 +0.01(+0.09%)
May 13, 2004 9.067 9.090 8.984 9.090 44,287 -0.06(-0.68%)
May 12, 2004 9.172 9.180 9.063 9.152 52,223 +0.14(+1.52%)
May 11, 2004 8.902 9.063 8.902 9.016 60,415 +0.18(+2.03%)
May 10, 2004 8.906 8.945 8.692 8.836 92,670 -0.05(-0.62%)
May 07, 2004 9.039 9.082 8.875 8.891 113,150 -0.30(-3.31%)
May 06, 2004 9.141 9.258 9.082 9.195 64,255 +0.05(+0.56%)
May 05, 2004 9.188 9.219 9.133 9.145 44,287 -0.10(-1.06%)
May 04, 2004 9.141 9.258 9.102 9.242 302,332 +0.18(+1.98%)
May 03, 2004 9.035 9.180 8.961 9.063 125,950 +0.05(+0.52%)
Apr 30, 2004 9.047 9.082 9.012 9.016 95,742 +0.20(+2.26%)
Apr 29, 2004 8.899 8.957 8.801 8.817 78,078 -0.08(-0.92%)
Apr 28, 2004 8.981 8.981 8.828 8.899 84,734 -0.03(-0.31%)
Apr 27, 2004 8.906 8.984 8.852 8.926 27,647 +0.09(+0.97%)
Apr 26, 2004 8.988 8.988 8.832 8.840 82,942 -0.15(-1.65%)
Apr 23, 2004 8.934 9.000 8.863 8.988 54,015 +0.12(+1.37%)
Apr 22, 2004 8.832 8.938 8.723 8.867 145,150 +0.02(+0.27%)
Apr 21, 2004 8.719 8.859 8.719 8.844 73,983 +0.24(+2.77%)
Apr 20, 2004 8.668 8.668 8.555 8.606 85,502 -0.31(-3.46%)
Apr 19, 2004 8.883 9.000 8.883 8.914 121,086 +0.00(+0.00%)
Apr 16, 2004 8.867 9.012 8.840 8.914 145,918 +0.18(+2.10%)
Apr 15, 2004 8.699 8.824 8.699 8.731 104,958 +0.05(+0.63%)
Apr 14, 2004 8.496 8.731 8.488 8.676 85,758 +0.11(+1.23%)
Apr 13, 2004 8.731 8.731 8.531 8.570 714,998 -0.18(-2.05%)
Apr 12, 2004 8.711 8.770 8.633 8.750 43,519 +0.07(+0.86%)
Apr 08, 2004 8.664 8.758 8.664 8.676 139,518 +0.09(+1.00%)
Apr 07, 2004 8.543 8.656 8.543 8.590 54,527 +0.07(+0.78%)
Apr 06, 2004 8.555 8.555 8.504 8.524 296,444 -0.11(-1.31%)
Apr 05, 2004 8.500 8.668 8.484 8.637 105,982 +0.07(+0.77%)
Apr 02, 2004 8.574 8.688 8.563 8.570 113,662 +0.04(+0.41%)
Apr 01, 2004 8.535 8.633 8.512 8.535 96,766 +0.00(+0.00%)
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%)
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.