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 )

21.33 +0.08 (+0.38%)
Official Closing Price Updated: 4:10 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 (%)
Oct 29, 2004 9.957 10.07 9.914 10.05 92,451 +0.04(+0.39%)
Oct 28, 2004 9.840 10.04 9.840 10.02 105,768 +0.08(+0.79%)
Oct 27, 2004 9.883 9.996 9.762 9.938 188,744 -0.13(-1.28%)
Oct 26, 2004 10.15 10.17 9.957 10.07 489,148 -0.20(-1.94%)
Oct 25, 2004 10.27 10.32 10.26 10.27 37,390 -0.21(-2.01%)
Oct 22, 2004 10.43 10.50 10.41 10.48 34,317 +0.07(+0.68%)
Oct 21, 2004 10.33 10.48 10.33 10.41 39,951 +0.10(+0.95%)
Oct 20, 2004 10.24 10.36 10.24 10.31 27,146 +0.13(+1.27%)
Oct 19, 2004 10.27 10.29 10.18 10.18 87,841 +0.03(+0.27%)
Oct 18, 2004 10.14 10.19 10.13 10.15 50,451 -0.09(-0.88%)
Oct 15, 2004 10.16 10.31 10.15 10.24 60,695 +0.25(+2.46%)
Oct 14, 2004 10.01 10.12 9.961 9.996 54,805 -0.01(-0.12%)
Oct 13, 2004 10.05 10.08 9.969 10.01 256,355 -0.12(-1.23%)
Oct 12, 2004 10.06 10.14 10.02 10.13 45,073 +0.02(+0.15%)
Oct 11, 2004 10.07 10.13 10.07 10.12 61,719 -0.01(-0.12%)
Oct 08, 2004 10.15 10.21 10.13 10.13 38,927 +0.13(+1.33%)
Oct 07, 2004 10.04 10.06 9.977 9.996 14,085 -0.02(-0.20%)
Oct 06, 2004 10.05 10.05 9.992 10.02 22,280 -0.08(-0.81%)
Oct 05, 2004 10.01 10.15 9.992 10.10 185,671 +0.09(+0.90%)
Oct 04, 2004 10.13 10.16 10.00 10.01 44,817 -0.15(-1.50%)
Oct 01, 2004 10.07 10.20 10.07 10.16 48,658 +0.20(+2.00%)
Sep 30, 2004 9.973 10.02 9.945 9.961 21,512 -0.05(-0.51%)
Sep 29, 2004 10.01 10.05 9.879 10.01 61,207 -0.02(-0.19%)
Sep 28, 2004 10.02 10.07 9.988 10.03 20,744 -0.01(-0.08%)
Sep 27, 2004 9.938 10.15 9.938 10.04 41,231 +0.06(+0.63%)
Sep 24, 2004 9.934 10.00 9.934 9.977 21,768 +0.03(+0.27%)
Sep 23, 2004 9.910 10.02 9.883 9.949 37,646 +0.06(+0.63%)
Sep 22, 2004 9.941 9.965 9.879 9.887 25,097 -0.05(-0.55%)
Sep 21, 2004 9.856 9.941 9.817 9.941 29,963 +0.09(+0.91%)
Sep 20, 2004 9.789 9.918 9.762 9.852 51,475 -0.03(-0.28%)
Sep 17, 2004 9.875 9.926 9.828 9.879 34,317 -0.01(-0.08%)
Sep 16, 2004 9.813 9.945 9.813 9.887 42,768 +0.09(+0.88%)
Sep 15, 2004 9.801 9.856 9.762 9.801 28,170 -0.02(-0.16%)
Sep 14, 2004 9.828 9.887 9.805 9.817 47,890 +0.02(+0.24%)
Sep 13, 2004 9.817 9.918 9.789 9.793 54,036 +0.07(+0.68%)
Sep 10, 2004 9.656 9.762 9.656 9.727 64,280 +0.30(+3.23%)
Sep 09, 2004 9.504 9.528 9.391 9.422 69,402 -0.05(-0.49%)
Sep 08, 2004 9.348 9.473 9.309 9.469 57,878 -0.01(-0.12%)
Sep 07, 2004 9.446 9.489 9.414 9.481 56,853 -0.02(-0.21%)
Sep 03, 2004 9.453 9.547 9.430 9.500 111,915 -0.07(-0.77%)
Sep 02, 2004 9.543 9.625 9.469 9.574 46,097 +0.03(+0.29%)
Sep 01, 2004 9.496 9.645 9.481 9.547 51,219 +0.01(+0.12%)
Aug 31, 2004 9.489 9.594 9.434 9.535 59,158 +0.04(+0.45%)
Aug 30, 2004 9.461 9.567 9.449 9.492 39,951 -0.07(-0.69%)
Aug 27, 2004 9.551 9.559 9.485 9.559 27,914 -0.04(-0.37%)
Aug 26, 2004 9.567 9.645 9.528 9.594 99,878 -0.06(-0.65%)
Aug 25, 2004 9.516 9.656 9.508 9.656 79,134 +0.12(+1.27%)
Aug 24, 2004 9.535 9.606 9.535 9.535 18,183 +0.04(+0.41%)
Aug 23, 2004 9.606 9.645 9.492 9.496 33,805 -0.17(-1.78%)
Aug 20, 2004 9.586 9.719 9.586 9.668 26,634 +0.05(+0.49%)
Aug 19, 2004 9.559 9.703 9.547 9.621 47,890 -0.07(-0.73%)
Aug 18, 2004 9.586 9.711 9.571 9.692 145,720 +0.25(+2.60%)
Aug 17, 2004 9.465 9.512 9.410 9.446 53,012 -0.08(-0.82%)
Aug 16, 2004 9.535 9.594 9.496 9.524 41,488 -0.02(-0.25%)
Aug 13, 2004 9.543 9.664 9.512 9.547 64,280 +0.09(+0.95%)
Aug 12, 2004 9.606 9.664 9.449 9.457 128,817 -0.10(-1.06%)
Aug 11, 2004 9.539 9.602 9.504 9.559 40,975 -0.04(-0.37%)
Aug 10, 2004 9.578 9.621 9.449 9.594 79,646 +0.14(+1.53%)
Aug 09, 2004 9.512 9.512 9.430 9.449 25,865 -0.05(-0.58%)
Aug 06, 2004 9.531 9.567 9.485 9.504 34,573 -0.02(-0.25%)
Aug 05, 2004 9.524 9.606 9.469 9.528 42,768 -0.10(-1.01%)
Aug 04, 2004 9.504 9.649 9.469 9.625 62,744 -0.00(-0.04%)
Aug 03, 2004 9.606 9.653 9.567 9.629 37,902 +0.13(+1.40%)
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.