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 (%)
Mar 31, 2005 10.61 10.65 10.53 10.61 79,390 -0.04(-0.40%)
Mar 30, 2005 10.62 10.71 10.60 10.66 90,915 +0.13(+1.26%)
Mar 29, 2005 10.57 10.65 10.49 10.52 89,634 -0.13(-1.21%)
Mar 28, 2005 10.64 10.68 10.60 10.65 61,975 -0.02(-0.22%)
Mar 24, 2005 10.66 10.70 10.58 10.68 61,463 -0.02(-0.15%)
Mar 23, 2005 10.71 10.71 10.64 10.69 51,219 -0.17(-1.55%)
Mar 22, 2005 10.98 11.07 10.80 10.86 79,646 -0.09(-0.82%)
Mar 21, 2005 10.96 11.00 10.89 10.95 85,280 -0.10(-0.88%)
Mar 18, 2005 11.06 11.10 11.00 11.05 65,049 -0.09(-0.77%)
Mar 17, 2005 11.17 11.19 11.07 11.13 324,733 -0.04(-0.35%)
Mar 16, 2005 11.25 11.27 11.15 11.17 28,170 -0.05(-0.49%)
Mar 15, 2005 11.27 11.28 11.21 11.23 152,634 -0.07(-0.59%)
Mar 14, 2005 11.31 11.33 11.24 11.29 58,134 +0.06(+0.52%)
Mar 11, 2005 11.35 11.38 11.22 11.23 49,683 -0.11(-0.96%)
Mar 10, 2005 11.36 11.36 11.13 11.34 89,122 -0.05(-0.41%)
Mar 09, 2005 11.44 11.47 11.37 11.39 53,524 -0.06(-0.55%)
Mar 08, 2005 11.46 11.50 11.43 11.45 210,257 -0.01(-0.07%)
Mar 07, 2005 11.42 11.49 11.35 11.46 349,318 +0.11(+0.93%)
Mar 04, 2005 11.37 11.43 11.32 11.36 264,806 +0.04(+0.31%)
Mar 03, 2005 11.44 11.44 11.29 11.32 109,610 -0.19(-1.63%)
Mar 02, 2005 11.57 11.58 11.46 11.51 103,207 -0.18(-1.57%)
Mar 01, 2005 11.66 11.78 11.60 11.69 105,512 +0.05(+0.40%)
Feb 28, 2005 11.68 11.70 11.46 11.64 321,660 +0.15(+1.32%)
Feb 25, 2005 11.44 11.57 11.40 11.49 87,073 -0.18(-1.51%)
Feb 24, 2005 11.54 11.67 11.38 11.67 174,915 +0.63(+5.70%)
Feb 23, 2005 11.05 11.12 10.98 11.04 56,597 -0.05(-0.42%)
Feb 22, 2005 11.12 11.20 11.08 11.09 219,732 -0.02(-0.14%)
Feb 18, 2005 11.09 11.15 11.01 11.10 37,390 +0.09(+0.78%)
Feb 17, 2005 11.11 11.11 10.93 11.02 186,183 +0.01(+0.11%)
Feb 16, 2005 11.01 11.07 10.97 11.00 67,866 -0.05(-0.49%)
Feb 15, 2005 11.02 11.13 11.00 11.06 65,561 +0.12(+1.07%)
Feb 14, 2005 10.96 11.03 10.91 10.94 98,085 +0.07(+0.61%)
Feb 11, 2005 10.86 10.92 10.82 10.87 37,646 +0.04(+0.32%)
Feb 10, 2005 10.83 10.89 10.82 10.84 39,695 +0.07(+0.65%)
Feb 09, 2005 10.75 10.89 10.75 10.77 103,207 +0.15(+1.40%)
Feb 08, 2005 10.58 10.72 10.58 10.62 85,024 +0.09(+0.82%)
Feb 07, 2005 10.54 10.61 10.46 10.54 39,183 +0.06(+0.56%)
Feb 04, 2005 10.45 10.54 10.43 10.48 74,268 +0.09(+0.90%)
Feb 03, 2005 10.35 10.39 10.29 10.38 78,110 -0.08(-0.75%)
Feb 02, 2005 10.48 10.48 10.38 10.46 80,927 -0.06(-0.56%)
Feb 01, 2005 10.48 10.52 10.43 10.52 117,805 -0.01(-0.11%)
Jan 31, 2005 10.50 10.61 10.50 10.53 130,866 +0.07(+0.63%)
Jan 28, 2005 10.50 10.52 10.43 10.46 166,976 +0.12(+1.13%)
Jan 27, 2005 10.45 10.45 10.29 10.35 150,842 -0.12(-1.16%)
Jan 26, 2005 10.45 10.49 10.42 10.47 65,561 +0.16(+1.59%)
Jan 25, 2005 10.30 10.34 10.26 10.30 84,256 +0.08(+0.76%)
Jan 24, 2005 10.26 10.29 10.17 10.23 101,159 +0.03(+0.27%)
Jan 21, 2005 10.05 10.20 10.04 10.20 186,952 +0.34(+3.45%)
Jan 20, 2005 9.805 9.918 9.785 9.859 59,927 +0.02(+0.24%)
Jan 19, 2005 9.863 9.926 9.797 9.836 208,208 -0.04(-0.40%)
Jan 18, 2005 9.820 9.887 9.781 9.875 78,366 +0.05(+0.56%)
Jan 14, 2005 9.832 9.879 9.766 9.820 26,890 -0.09(-0.91%)
Jan 13, 2005 9.934 9.996 9.879 9.910 50,195 -0.12(-1.21%)
Jan 12, 2005 9.938 10.07 9.938 10.03 38,670 +0.23(+2.39%)
Jan 11, 2005 9.762 9.863 9.762 9.797 47,634 -0.07(-0.75%)
Jan 10, 2005 9.910 10.02 9.781 9.871 233,818 -0.02(-0.20%)
Jan 07, 2005 10.01 10.01 9.820 9.891 85,793 -0.10(-0.98%)
Jan 06, 2005 9.977 10.04 9.879 9.988 60,951 -0.14(-1.39%)
Jan 05, 2005 10.13 10.27 10.07 10.13 63,768 -0.09(-0.88%)
Jan 04, 2005 10.30 10.32 10.12 10.22 140,086 -0.22(-2.10%)
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.