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: 4:10 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 (%)
Apr 30, 2004 9.049 9.085 9.014 9.018 95,717 +0.20(+2.26%)
Apr 29, 2004 8.901 8.960 8.803 8.819 78,058 -0.08(-0.92%)
Apr 28, 2004 8.983 8.983 8.831 8.901 84,712 -0.03(-0.31%)
Apr 27, 2004 8.909 8.987 8.854 8.928 27,640 +0.09(+0.97%)
Apr 26, 2004 8.991 8.991 8.834 8.842 82,921 -0.15(-1.65%)
Apr 23, 2004 8.936 9.002 8.866 8.991 54,001 +0.12(+1.37%)
Apr 22, 2004 8.834 8.940 8.725 8.870 145,111 +0.02(+0.27%)
Apr 21, 2004 8.721 8.862 8.721 8.846 73,963 +0.24(+2.77%)
Apr 20, 2004 8.670 8.670 8.557 8.608 85,480 -0.31(-3.46%)
Apr 19, 2004 8.885 9.002 8.885 8.917 121,054 +0.00(+0.00%)
Apr 16, 2004 8.870 9.014 8.842 8.917 145,879 +0.18(+2.10%)
Apr 15, 2004 8.702 8.827 8.702 8.733 104,930 +0.05(+0.63%)
Apr 14, 2004 8.498 8.733 8.491 8.678 85,736 +0.11(+1.23%)
Apr 13, 2004 8.733 8.733 8.534 8.573 714,809 -0.18(-2.05%)
Apr 12, 2004 8.713 8.772 8.635 8.752 43,507 +0.07(+0.86%)
Apr 08, 2004 8.666 8.760 8.666 8.678 139,481 +0.09(+1.00%)
Apr 07, 2004 8.545 8.659 8.545 8.592 54,512 +0.07(+0.78%)
Apr 06, 2004 8.557 8.557 8.506 8.526 296,365 -0.11(-1.31%)
Apr 05, 2004 8.502 8.670 8.487 8.639 105,954 +0.07(+0.77%)
Apr 02, 2004 8.577 8.690 8.565 8.573 113,632 +0.04(+0.41%)
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.