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 )

21.97 +0.21 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2002 2.795 2.959 2.795 2.939 169,357 +0.05(+1.62%)
Sep 27, 2002 2.932 2.951 2.861 2.893 196,475 -0.11(-3.65%)
Sep 26, 2002 3.029 3.088 2.971 3.002 478,652 +0.01(+0.39%)
Sep 25, 2002 3.002 3.029 2.873 2.990 200,312 +0.05(+1.59%)
Sep 24, 2002 2.736 3.049 2.724 2.943 250,710 +0.11(+3.86%)
Sep 23, 2002 2.736 2.834 2.682 2.834 365,576 -0.00(-0.14%)
Sep 20, 2002 2.756 2.853 2.740 2.838 323,620 +0.10(+3.57%)
Sep 19, 2002 2.697 2.744 2.619 2.740 484,536 -0.01(-0.43%)
Sep 18, 2002 2.791 2.803 2.709 2.752 106,679 -0.20(-6.75%)
Sep 17, 2002 3.041 3.041 2.873 2.951 113,075 -0.11(-3.58%)
Sep 16, 2002 3.053 3.061 2.881 3.061 188,544 -0.03(-0.89%)
Sep 13, 2002 3.072 3.147 3.018 3.088 86,213 -0.30(-8.88%)
Sep 12, 2002 3.373 3.401 3.268 3.389 253,780 -0.11(-3.13%)
Sep 11, 2002 3.420 3.502 3.420 3.498 121,773 +0.14(+4.07%)
Sep 10, 2002 3.311 3.362 3.233 3.362 47,072 -0.02(-0.58%)
Sep 09, 2002 3.350 3.381 3.330 3.381 66,259 -0.14(-3.89%)
Sep 06, 2002 3.577 3.577 3.471 3.518 23,536 +0.07(+2.04%)
Sep 05, 2002 3.518 3.530 3.440 3.448 67,026 -0.27(-7.35%)
Sep 04, 2002 3.674 3.725 3.584 3.721 80,585 +0.04(+1.17%)
Sep 03, 2002 3.655 3.733 3.616 3.678 131,239 -0.05(-1.47%)
Aug 30, 2002 3.733 3.799 3.698 3.733 25,582 -0.10(-2.55%)
Aug 29, 2002 3.737 3.874 3.725 3.831 138,913 -0.07(-1.71%)
Aug 28, 2002 3.948 3.948 3.792 3.897 66,259 -0.09(-2.16%)
Aug 27, 2002 4.003 4.046 3.948 3.983 139,425 +0.07(+1.90%)
Aug 26, 2002 4.022 4.022 3.835 3.909 99,772 -0.11(-2.72%)
Aug 23, 2002 3.995 4.057 3.987 4.018 15,349 +0.03(+0.78%)
Aug 22, 2002 4.065 4.065 3.987 3.987 42,723 -0.09(-2.21%)
Aug 21, 2002 4.085 4.128 3.987 4.077 64,980 -0.18(-4.31%)
Aug 20, 2002 4.194 4.288 4.147 4.261 97,725 -0.04(-0.82%)
Aug 16, 2002 4.202 4.323 4.151 4.296 104,121 +0.05(+1.29%)
Aug 15, 2002 4.147 4.280 4.147 4.241 135,844 +0.14(+3.33%)
Aug 14, 2002 4.163 4.163 4.065 4.104 345,110 -0.05(-1.13%)
Aug 13, 2002 4.057 4.241 4.057 4.151 161,682 +0.08(+1.92%)
Aug 12, 2002 4.128 4.183 4.026 4.073 87,748 +0.19(+4.93%)
Aug 07, 2002 3.909 3.909 3.760 3.882 83,655 +0.24(+6.66%)
Aug 06, 2002 3.420 3.674 3.377 3.639 221,801 +0.12(+3.44%)
Aug 05, 2002 3.487 3.581 3.440 3.518 135,332 -0.31(-8.16%)
Aug 02, 2002 3.803 3.866 3.753 3.831 219,499 -0.17(-4.20%)
Aug 01, 2002 3.983 4.085 3.956 3.999 306,480 -0.37(-8.42%)
Jul 31, 2002 4.652 4.691 4.202 4.366 345,110 -0.75(-14.73%)
Jul 30, 2002 5.074 5.121 4.964 5.121 151,193 -0.16(-3.03%)
Jul 29, 2002 5.234 5.332 5.187 5.281 50,142 +0.10(+1.96%)
Jul 26, 2002 4.980 5.179 4.870 5.179 110,517 -0.14(-2.57%)
Jul 25, 2002 5.242 5.316 5.140 5.316 96,446 +0.05(+0.89%)
Jul 24, 2002 4.874 5.320 4.874 5.269 167,054 -0.34(-6.06%)
Jul 23, 2002 5.437 5.609 5.355 5.609 90,562 -0.04(-0.69%)
Jul 22, 2002 5.668 5.785 5.504 5.648 80,585 -0.06(-1.03%)
Jul 19, 2002 5.746 5.785 5.648 5.707 137,890 -0.16(-2.67%)
Jul 17, 2002 5.988 6.031 5.863 5.863 95,679 -0.43(-6.89%)
Jul 12, 2002 6.231 6.372 6.145 6.297 63,956 +0.47(+8.12%)
Jul 11, 2002 5.953 5.973 5.797 5.824 26,605 -0.31(-5.10%)
Jul 10, 2002 6.375 6.411 6.098 6.137 36,583 -0.16(-2.48%)
Jul 09, 2002 6.454 6.454 6.293 6.293 31,722 -0.20(-3.13%)
Jul 08, 2002 6.540 6.540 6.497 6.497 201,591 -0.17(-2.52%)
Jul 05, 2002 6.372 6.680 6.372 6.665 56,537 +0.74(+12.54%)
Jul 04, 2002 5.883 6.004 5.883 5.922 144,030 +0.00(+0.00%)
Jul 03, 2002 5.883 6.004 5.883 5.922 144,030 +0.04(+0.66%)
Jul 02, 2002 6.020 6.031 5.863 5.883 47,327 -0.11(-1.76%)
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.