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 )

20.25 -0.47 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 30, 2002 3.762 3.828 3.726 3.762 25,388 -0.10(-2.55%)
Aug 29, 2002 3.765 3.903 3.754 3.860 137,860 -0.07(-1.71%)
Aug 28, 2002 3.978 3.978 3.821 3.927 65,756 -0.09(-2.16%)
Aug 27, 2002 4.033 4.077 3.978 4.014 138,368 +0.07(+1.90%)
Aug 26, 2002 4.053 4.053 3.864 3.939 99,015 -0.11(-2.72%)
Aug 23, 2002 4.025 4.088 4.018 4.049 15,233 +0.03(+0.78%)
Aug 22, 2002 4.096 4.096 4.018 4.018 42,399 -0.09(-2.21%)
Aug 21, 2002 4.116 4.159 4.018 4.108 64,487 -0.19(-4.31%)
Aug 20, 2002 4.226 4.321 4.179 4.293 96,984 -0.04(-0.82%)
Aug 16, 2002 4.234 4.356 4.183 4.329 103,331 +0.06(+1.29%)
Aug 15, 2002 4.179 4.313 4.179 4.274 134,813 +0.14(+3.33%)
Aug 14, 2002 4.195 4.195 4.096 4.136 342,493 -0.05(-1.13%)
Aug 13, 2002 4.088 4.274 4.088 4.183 160,456 +0.08(+1.92%)
Aug 12, 2002 4.159 4.214 4.057 4.104 87,083 +0.19(+4.93%)
Aug 07, 2002 3.939 3.939 3.789 3.911 83,020 +0.24(+6.66%)
Aug 06, 2002 3.446 3.702 3.403 3.667 220,119 +0.12(+3.44%)
Aug 05, 2002 3.513 3.608 3.466 3.545 134,306 -0.32(-8.16%)
Aug 02, 2002 3.832 3.895 3.781 3.860 217,834 -0.17(-4.20%)
Aug 01, 2002 4.014 4.116 3.986 4.029 304,156 -0.37(-8.42%)
Jul 31, 2002 4.687 4.727 4.234 4.400 342,493 -0.76(-14.73%)
Jul 30, 2002 5.113 5.160 5.002 5.160 150,047 -0.16(-3.03%)
Jul 29, 2002 5.274 5.372 5.227 5.321 49,761 +0.10(+1.96%)
Jul 26, 2002 5.018 5.219 4.908 5.219 109,679 -0.14(-2.57%)
Jul 25, 2002 5.282 5.357 5.179 5.357 95,715 +0.05(+0.89%)
Jul 24, 2002 4.912 5.361 4.912 5.309 165,788 -0.34(-6.06%)
Jul 23, 2002 5.479 5.652 5.396 5.652 89,875 -0.04(-0.69%)
Jul 22, 2002 5.711 5.829 5.546 5.692 79,974 -0.06(-1.03%)
Jul 19, 2002 5.790 5.829 5.692 5.751 136,844 -0.16(-2.67%)
Jul 17, 2002 6.034 6.078 5.908 5.908 94,953 -0.44(-6.89%)
Jul 12, 2002 6.278 6.420 6.192 6.345 63,471 +0.48(+8.12%)
Jul 11, 2002 5.999 6.018 5.841 5.869 26,404 -0.32(-5.10%)
Jul 10, 2002 6.424 6.460 6.144 6.184 36,305 -0.16(-2.48%)
Jul 09, 2002 6.503 6.503 6.341 6.341 31,481 -0.20(-3.13%)
Jul 08, 2002 6.590 6.590 6.546 6.546 200,062 -0.17(-2.52%)
Jul 05, 2002 6.420 6.731 6.420 6.716 56,108 +0.75(+12.54%)
Jul 04, 2002 5.928 6.050 5.928 5.967 142,938 +0.00(+0.00%)
Jul 03, 2002 5.928 6.050 5.928 5.967 142,938 +0.04(+0.66%)
Jul 02, 2002 6.066 6.078 5.908 5.928 46,969 -0.11(-1.76%)
Jul 01, 2002 6.042 6.113 5.995 6.034 69,564 +0.19(+3.30%)
Jun 28, 2002 5.762 5.967 5.762 5.841 34,528 +0.09(+1.58%)
Jun 27, 2002 5.790 5.790 5.593 5.751 95,207 +0.04(+0.69%)
Jun 26, 2002 5.829 5.967 5.632 5.711 278,006 -0.37(-6.15%)
Jun 25, 2002 6.184 6.271 5.948 6.085 1,045,759 -0.21(-3.32%)
Jun 21, 2002 6.373 6.499 6.330 6.294 119,072 +0.05(+0.82%)
Jun 20, 2002 6.318 6.389 6.192 6.243 61,440 +0.06(+0.89%)
Jun 19, 2002 6.180 6.263 6.152 6.188 106,378 -0.12(-1.94%)
Jun 18, 2002 6.207 6.373 6.144 6.310 143,953 -0.15(-2.32%)
Jun 17, 2002 6.389 6.460 6.349 6.460 48,238 +0.33(+5.47%)
Jun 14, 2002 6.046 6.160 5.971 6.125 59,663 -0.46(-7.00%)
Jun 12, 2002 6.440 6.597 6.373 6.586 64,995 +0.03(+0.42%)
Jun 11, 2002 6.759 6.853 6.495 6.558 61,186 -0.22(-3.20%)
Jun 10, 2002 6.735 6.822 6.716 6.775 22,088 -0.16(-2.27%)
Jun 07, 2002 6.759 6.948 6.684 6.932 39,606 -0.02(-0.28%)
Jun 06, 2002 6.834 6.952 6.755 6.952 53,062 -0.02(-0.28%)
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.