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 )

21.25 +0.73 (+3.56%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2002 4.103 4.150 4.017 4.028 129,244 -0.07(-1.81%)
Oct 30, 2002 4.103 4.153 4.040 4.103 295,342 +0.04(+0.96%)
Oct 29, 2002 3.985 4.064 3.810 4.064 126,173 +0.29(+7.66%)
Oct 28, 2002 3.759 3.868 3.759 3.774 117,983 +0.38(+11.03%)
Oct 25, 2002 3.478 3.517 3.341 3.399 66,285 -0.12(-3.33%)
Oct 24, 2002 3.595 3.595 3.485 3.517 61,167 -0.19(-5.16%)
Oct 23, 2002 3.692 3.732 3.618 3.708 34,550 -0.13(-3.26%)
Oct 22, 2002 3.806 3.907 3.802 3.833 76,522 +0.10(+2.61%)
Oct 21, 2002 3.724 3.782 3.669 3.735 234,175 +0.04(+1.16%)
Oct 18, 2002 3.595 3.751 3.595 3.692 251,578 +0.14(+3.85%)
Oct 17, 2002 3.399 3.790 3.399 3.556 529,773 +0.35(+10.98%)
Oct 16, 2002 3.302 3.341 3.204 3.204 126,684 -0.25(-7.13%)
Oct 15, 2002 3.243 3.485 3.220 3.450 79,338 +0.32(+10.38%)
Oct 14, 2002 3.142 3.224 3.095 3.126 71,148 +0.08(+2.70%)
Oct 11, 2002 2.919 3.044 2.911 3.044 45,811 +0.15(+5.13%)
Oct 10, 2002 2.845 2.895 2.751 2.895 28,664 +0.02(+0.68%)
Oct 09, 2002 2.845 2.880 2.770 2.876 140,505 +0.03(+0.96%)
Oct 08, 2002 2.868 2.895 2.837 2.848 16,123 +0.04(+1.25%)
Oct 07, 2002 2.864 2.888 2.813 2.813 23,289 -0.05(-1.77%)
Oct 04, 2002 2.872 2.911 2.852 2.864 104,163 -0.11(-3.68%)
Oct 03, 2002 2.954 3.016 2.942 2.973 65,005 +0.08(+2.84%)
Oct 02, 2002 2.805 3.048 2.805 2.891 95,461 -0.11(-3.65%)
Oct 01, 2002 2.864 3.044 2.782 3.001 251,834 +0.06(+2.13%)
Sep 30, 2002 2.794 2.958 2.794 2.938 169,425 +0.05(+1.62%)
Sep 27, 2002 2.930 2.950 2.860 2.891 196,553 -0.11(-3.65%)
Sep 26, 2002 3.028 3.087 2.970 3.001 478,843 +0.01(+0.39%)
Sep 25, 2002 3.001 3.028 2.872 2.989 200,392 +0.05(+1.59%)
Sep 24, 2002 2.735 3.048 2.723 2.942 250,810 +0.11(+3.86%)
Sep 23, 2002 2.735 2.833 2.680 2.833 365,722 -0.00(-0.14%)
Sep 20, 2002 2.755 2.852 2.739 2.837 323,750 +0.10(+3.57%)
Sep 19, 2002 2.696 2.743 2.618 2.739 484,729 -0.01(-0.43%)
Sep 18, 2002 2.790 2.802 2.708 2.751 106,722 -0.20(-6.76%)
Sep 17, 2002 3.040 3.040 2.872 2.950 113,120 -0.11(-3.58%)
Sep 16, 2002 3.052 3.059 2.880 3.059 188,619 -0.03(-0.89%)
Sep 13, 2002 3.071 3.145 3.016 3.087 86,248 -0.30(-8.88%)
Sep 12, 2002 3.372 3.399 3.267 3.388 253,881 -0.11(-3.13%)
Sep 11, 2002 3.419 3.501 3.419 3.497 121,822 +0.14(+4.07%)
Sep 10, 2002 3.310 3.360 3.231 3.360 47,090 -0.02(-0.58%)
Sep 09, 2002 3.349 3.380 3.329 3.380 66,285 -0.14(-3.89%)
Sep 06, 2002 3.575 3.575 3.470 3.517 23,545 +0.07(+2.04%)
Sep 05, 2002 3.517 3.528 3.438 3.446 67,053 -0.27(-7.35%)
Sep 04, 2002 3.673 3.724 3.583 3.720 80,617 +0.04(+1.17%)
Sep 03, 2002 3.653 3.732 3.614 3.677 131,291 -0.05(-1.47%)
Aug 30, 2002 3.732 3.798 3.696 3.732 25,592 -0.10(-2.55%)
Aug 29, 2002 3.735 3.872 3.724 3.829 138,969 -0.07(-1.70%)
Aug 28, 2002 3.946 3.946 3.790 3.896 66,285 -0.09(-2.16%)
Aug 27, 2002 4.001 4.044 3.946 3.982 139,481 +0.07(+1.90%)
Aug 26, 2002 4.021 4.021 3.833 3.907 99,812 -0.11(-2.72%)
Aug 23, 2002 3.993 4.056 3.985 4.017 15,355 +0.03(+0.78%)
Aug 22, 2002 4.064 4.064 3.985 3.985 42,740 -0.09(-2.21%)
Aug 21, 2002 4.083 4.126 3.985 4.075 65,005 -0.18(-4.31%)
Aug 20, 2002 4.193 4.286 4.146 4.259 97,764 -0.04(-0.82%)
Aug 16, 2002 4.200 4.322 4.150 4.294 104,163 +0.05(+1.29%)
Aug 15, 2002 4.146 4.279 4.146 4.239 135,898 +0.14(+3.33%)
Aug 14, 2002 4.161 4.161 4.064 4.103 345,248 -0.05(-1.13%)
Aug 13, 2002 4.056 4.239 4.056 4.150 161,747 +0.08(+1.92%)
Aug 12, 2002 4.126 4.181 4.025 4.071 87,783 +0.19(+4.93%)
Aug 07, 2002 3.907 3.907 3.759 3.880 83,688 +0.24(+6.66%)
Aug 06, 2002 3.419 3.673 3.376 3.638 221,890 +0.12(+3.44%)
Aug 05, 2002 3.485 3.579 3.438 3.517 135,386 -0.31(-8.16%)
Aug 02, 2002 3.802 3.864 3.751 3.829 219,587 -0.17(-4.20%)
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.