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 (%)
Jun 30, 2004 9.684 9.785 9.567 9.777 146,488 +0.16(+1.66%)
Jun 29, 2004 9.606 9.707 9.606 9.617 39,439 -0.02(-0.16%)
Jun 28, 2004 9.653 9.723 9.617 9.633 56,853 -0.04(-0.36%)
Jun 25, 2004 9.645 9.695 9.613 9.668 86,305 -0.05(-0.56%)
Jun 24, 2004 9.723 9.758 9.664 9.723 170,818 +0.17(+1.80%)
Jun 23, 2004 9.567 9.567 9.524 9.551 290,160 -0.03(-0.29%)
Jun 22, 2004 9.606 9.629 9.489 9.578 173,122 -0.24(-2.47%)
Jun 21, 2004 9.879 9.918 9.813 9.820 85,024 -0.02(-0.20%)
Jun 18, 2004 9.840 9.918 9.801 9.840 120,878 +0.01(+0.08%)
Jun 17, 2004 9.867 9.871 9.781 9.832 509,893 -0.10(-1.02%)
Jun 16, 2004 9.848 9.934 9.848 9.934 446,380 +0.11(+1.07%)
Jun 15, 2004 9.723 9.840 9.703 9.828 27,914 +0.20(+2.07%)
Jun 14, 2004 9.680 9.680 9.551 9.629 50,707 -0.27(-2.72%)
Jun 10, 2004 9.738 9.899 9.738 9.899 43,024 +0.20(+2.05%)
Jun 09, 2004 9.762 9.813 9.633 9.699 72,219 -0.30(-3.04%)
Jun 08, 2004 9.953 10.04 9.945 10.00 441,002 -0.07(-0.66%)
Jun 07, 2004 10.01 10.09 9.938 10.07 55,317 +0.16(+1.62%)
Jun 04, 2004 9.922 10.02 9.852 9.910 54,549 +0.00(+0.00%)
Jun 03, 2004 9.879 9.926 9.820 9.910 52,244 -0.00(-0.04%)
Jun 02, 2004 9.938 9.957 9.840 9.914 46,097 -0.08(-0.82%)
Jun 01, 2004 9.738 9.996 9.637 9.996 269,416 +0.33(+3.43%)
May 28, 2004 9.664 9.664 9.571 9.664 120,622 +0.14(+1.48%)
May 27, 2004 9.524 9.606 9.492 9.524 212,306 +0.05(+0.58%)
May 26, 2004 9.375 9.504 9.371 9.469 68,122 +0.12(+1.25%)
May 25, 2004 9.184 9.449 9.184 9.352 139,317 +0.00(+0.00%)
May 24, 2004 9.196 9.469 9.079 9.352 121,134 +0.14(+1.57%)
May 21, 2004 9.235 9.239 9.137 9.207 32,012 +0.11(+1.25%)
May 20, 2004 9.133 9.192 9.020 9.094 39,951 -0.02(-0.26%)
May 19, 2004 9.266 9.266 9.039 9.118 68,378 -0.15(-1.60%)
May 18, 2004 9.266 9.371 9.254 9.266 47,890 -0.01(-0.08%)
May 17, 2004 9.114 9.274 9.114 9.274 70,683 +0.18(+1.98%)
May 14, 2004 9.082 9.118 8.981 9.094 51,988 +0.01(+0.09%)
May 13, 2004 9.063 9.086 8.981 9.086 44,305 -0.06(-0.68%)
May 12, 2004 9.168 9.176 9.059 9.149 52,244 +0.14(+1.52%)
May 11, 2004 8.899 9.059 8.899 9.012 60,439 +0.18(+2.03%)
May 10, 2004 8.903 8.942 8.688 8.833 92,707 -0.05(-0.62%)
May 07, 2004 9.036 9.079 8.872 8.887 113,195 -0.30(-3.31%)
May 06, 2004 9.137 9.254 9.079 9.192 64,280 +0.05(+0.56%)
May 05, 2004 9.184 9.215 9.129 9.141 44,305 -0.10(-1.06%)
May 04, 2004 9.137 9.254 9.098 9.239 302,452 +0.18(+1.98%)
May 03, 2004 9.032 9.176 8.957 9.059 126,000 +0.05(+0.52%)
Apr 30, 2004 9.043 9.079 9.008 9.012 95,781 +0.20(+2.26%)
Apr 29, 2004 8.895 8.954 8.797 8.813 78,110 -0.08(-0.92%)
Apr 28, 2004 8.977 8.977 8.825 8.895 84,768 -0.03(-0.31%)
Apr 27, 2004 8.903 8.981 8.848 8.922 27,658 +0.09(+0.97%)
Apr 26, 2004 8.985 8.985 8.829 8.836 82,976 -0.15(-1.65%)
Apr 23, 2004 8.930 8.997 8.860 8.985 54,036 +0.12(+1.37%)
Apr 22, 2004 8.829 8.934 8.719 8.864 145,208 +0.02(+0.27%)
Apr 21, 2004 8.715 8.856 8.715 8.840 74,012 +0.24(+2.77%)
Apr 20, 2004 8.665 8.665 8.551 8.602 85,537 -0.31(-3.46%)
Apr 19, 2004 8.879 8.997 8.879 8.911 121,134 +0.00(+0.00%)
Apr 16, 2004 8.864 9.008 8.836 8.911 145,976 +0.18(+2.10%)
Apr 15, 2004 8.696 8.821 8.696 8.727 105,000 +0.05(+0.63%)
Apr 14, 2004 8.493 8.727 8.485 8.672 85,793 +0.11(+1.23%)
Apr 13, 2004 8.727 8.727 8.528 8.567 715,284 -0.18(-2.05%)
Apr 12, 2004 8.708 8.766 8.629 8.747 43,536 +0.07(+0.86%)
Apr 08, 2004 8.661 8.754 8.661 8.672 139,573 +0.09(+1.00%)
Apr 07, 2004 8.540 8.653 8.540 8.587 54,549 +0.07(+0.78%)
Apr 06, 2004 8.551 8.551 8.501 8.520 296,562 -0.11(-1.31%)
Apr 05, 2004 8.497 8.665 8.481 8.633 106,024 +0.07(+0.77%)
Apr 02, 2004 8.571 8.684 8.559 8.567 113,707 +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.