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: 7:00 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 (%)
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%)
Aug 02, 2004 9.461 9.555 9.426 9.496 112,427 -0.02(-0.25%)
Jul 30, 2004 9.520 9.547 9.422 9.520 37,390 -0.03(-0.33%)
Jul 29, 2004 9.430 9.664 9.430 9.551 68,890 +0.09(+0.99%)
Jul 28, 2004 9.391 9.457 9.317 9.457 49,939 +0.03(+0.29%)
Jul 27, 2004 9.449 9.449 9.399 9.430 69,658 -0.07(-0.70%)
Jul 26, 2004 9.606 9.606 9.434 9.496 53,012 -0.04(-0.45%)
Jul 23, 2004 9.625 9.637 9.524 9.539 46,866 -0.25(-2.59%)
Jul 22, 2004 9.875 9.887 9.586 9.793 145,720 -0.09(-0.91%)
Jul 21, 2004 9.875 9.996 9.875 9.883 44,561 +0.04(+0.36%)
Jul 20, 2004 9.840 9.922 9.820 9.848 101,671 +0.08(+0.80%)
Jul 19, 2004 9.738 9.797 9.664 9.770 35,341 +0.03(+0.32%)
Jul 16, 2004 9.762 9.820 9.672 9.738 54,549 +0.16(+1.63%)
Jul 15, 2004 9.551 9.586 9.500 9.582 23,048 -0.13(-1.33%)
Jul 14, 2004 9.508 9.723 9.500 9.711 65,561 -0.06(-0.60%)
Jul 13, 2004 9.656 9.789 9.606 9.770 88,354 -0.07(-0.75%)
Jul 12, 2004 9.805 9.859 9.762 9.844 66,329 +0.12(+1.20%)
Jul 09, 2004 9.762 9.762 9.645 9.727 48,146 -0.11(-1.15%)
Jul 08, 2004 9.762 9.859 9.746 9.840 39,439 -0.18(-1.79%)
Jul 07, 2004 9.859 10.05 9.859 10.02 216,147 +0.22(+2.23%)
Jul 06, 2004 9.867 9.867 9.770 9.801 56,341 -0.25(-2.52%)
Jul 02, 2004 9.977 10.07 9.961 10.05 99,878 +0.23(+2.34%)
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.