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 )

21.21 -0.04 (-0.19%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 28, 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 (%)
Jan 30, 2004 8.590 8.618 8.497 8.606 376,465 -0.26(-2.91%)
Jan 29, 2004 8.926 8.930 8.758 8.864 241,501 -0.07(-0.83%)
Jan 28, 2004 9.000 9.004 8.922 8.938 299,123 -0.11(-1.17%)
Jan 27, 2004 8.965 9.079 8.938 9.043 82,976 -0.08(-0.86%)
Jan 26, 2004 9.110 9.161 9.059 9.121 58,902 -0.03(-0.34%)
Jan 23, 2004 9.258 9.262 9.153 9.153 99,110 -0.20(-2.17%)
Jan 22, 2004 9.313 9.371 9.305 9.356 61,207 +0.04(+0.46%)
Jan 21, 2004 9.282 9.325 9.227 9.313 340,099 +0.23(+2.58%)
Jan 20, 2004 9.121 9.176 9.059 9.079 191,562 -0.00(-0.04%)
Jan 16, 2004 8.961 9.110 8.961 9.082 148,025 +0.28(+3.15%)
Jan 15, 2004 8.911 8.911 8.723 8.805 594,405 -0.32(-3.47%)
Jan 14, 2004 9.137 9.145 9.039 9.121 226,903 -0.04(-0.43%)
Jan 13, 2004 9.176 9.219 9.086 9.161 175,683 -0.05(-0.59%)
Jan 12, 2004 9.332 9.332 9.114 9.215 346,245 -0.11(-1.21%)
Jan 09, 2004 9.340 9.364 9.266 9.328 212,306 -0.00(-0.04%)
Jan 08, 2004 9.313 9.364 9.285 9.332 160,574 +0.02(+0.21%)
Jan 07, 2004 9.379 9.379 9.274 9.313 326,013 -0.29(-3.01%)
Jan 06, 2004 9.555 9.625 9.496 9.602 89,634 +0.23(+2.46%)
Jan 05, 2004 9.352 9.469 9.254 9.371 263,525 +0.02(+0.21%)
Jan 02, 2004 9.293 9.410 9.200 9.352 54,805 +0.23(+2.57%)
Dec 31, 2003 9.098 9.192 9.098 9.118 63,256 -0.01(-0.13%)
Dec 30, 2003 9.079 9.172 9.051 9.129 62,744 +0.12(+1.30%)
Dec 29, 2003 9.129 9.016 8.930 9.012 305,782 -0.12(-1.28%)
Dec 26, 2003 9.047 9.129 9.047 9.129 13,829 +0.00(+0.04%)
Dec 24, 2003 9.020 9.137 8.950 9.125 47,634 +0.26(+2.95%)
Dec 23, 2003 8.946 8.965 8.864 8.864 34,061 -0.20(-2.20%)
Dec 22, 2003 8.981 9.063 8.981 9.063 91,939 +0.08(+0.91%)
Dec 19, 2003 9.114 9.137 8.981 8.981 292,721 -0.15(-1.63%)
Dec 18, 2003 9.079 9.102 9.079 9.129 63,768 +0.03(+0.34%)
Dec 17, 2003 9.028 9.164 9.028 9.098 44,049 +0.02(+0.22%)
Dec 16, 2003 8.997 9.079 8.997 9.079 85,024 +0.23(+2.60%)
Dec 15, 2003 8.868 8.868 8.786 8.848 45,841 +0.02(+0.27%)
Dec 12, 2003 8.825 8.825 8.590 8.825 84,512 -0.19(-2.12%)
Dec 11, 2003 8.786 9.020 8.786 9.016 43,280 +0.24(+2.76%)
Dec 10, 2003 8.786 8.883 8.708 8.774 79,390 -0.04(-0.49%)
Dec 09, 2003 8.899 8.922 8.817 8.817 375,184 -0.02(-0.26%)
Dec 08, 2003 8.633 8.864 8.551 8.840 67,097 +0.05(+0.62%)
Dec 05, 2003 8.680 8.758 8.680 8.786 49,683 +0.00(+0.04%)
Dec 04, 2003 8.852 8.852 8.704 8.782 250,976 -0.02(-0.18%)
Dec 03, 2003 8.817 8.926 8.758 8.797 68,378 +0.14(+1.62%)
Dec 02, 2003 8.454 8.770 8.571 8.657 49,683 +0.20(+2.40%)
Dec 01, 2003 8.442 8.442 8.407 8.454 309,623 +0.16(+1.93%)
Nov 28, 2003 8.356 8.356 8.286 8.294 27,146 -0.07(-0.84%)
Nov 26, 2003 8.423 8.442 8.325 8.364 108,842 -0.04(-0.42%)
Nov 25, 2003 8.399 8.434 8.301 8.399 95,268 -0.06(-0.69%)
Nov 24, 2003 8.286 8.458 8.247 8.458 124,976 +0.16(+1.88%)
Nov 21, 2003 8.141 8.341 8.141 8.301 90,915 +0.29(+3.66%)
Nov 20, 2003 7.973 8.067 7.973 8.009 56,341 -0.04(-0.44%)
Nov 19, 2003 8.009 8.071 7.970 8.044 66,329 +0.07(+0.88%)
Nov 18, 2003 7.841 8.036 7.841 7.973 162,110 +0.17(+2.20%)
Nov 17, 2003 7.864 7.927 7.790 7.802 131,378 -0.21(-2.58%)
Nov 14, 2003 8.005 8.036 7.911 8.009 70,939 +0.26(+3.32%)
Nov 13, 2003 7.669 7.770 7.634 7.751 133,939 +0.09(+1.12%)
Nov 12, 2003 7.524 7.685 7.524 7.665 137,269 +0.20(+2.72%)
Nov 11, 2003 7.497 7.556 7.458 7.462 58,390 -0.03(-0.42%)
Nov 10, 2003 7.517 7.591 7.478 7.493 64,280 -0.02(-0.31%)
Nov 07, 2003 7.466 7.524 7.466 7.517 66,585 +0.05(+0.63%)
Nov 06, 2003 7.485 7.505 7.446 7.470 104,744 -0.03(-0.36%)
Nov 05, 2003 7.618 7.501 7.396 7.497 219,220 -0.07(-0.98%)
Nov 04, 2003 7.618 7.653 7.571 7.571 68,890 +0.07(+0.99%)
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.