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 )

19.65 -0.32 (-1.60%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jul 19, 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 4.136 4.183 4.049 4.061 128,212 -0.07(-1.81%)
Oct 30, 2002 4.136 4.187 4.073 4.136 292,985 +0.04(+0.96%)
Oct 29, 2002 4.018 4.096 3.840 4.096 125,166 +0.29(+7.66%)
Oct 28, 2002 3.789 3.899 3.789 3.805 117,041 +0.38(+11.03%)
Oct 25, 2002 3.506 3.545 3.368 3.427 65,756 -0.12(-3.33%)
Oct 24, 2002 3.624 3.624 3.513 3.545 60,678 -0.19(-5.16%)
Oct 23, 2002 3.722 3.762 3.647 3.738 34,274 -0.13(-3.26%)
Oct 22, 2002 3.836 3.939 3.832 3.864 75,912 +0.10(+2.62%)
Oct 21, 2002 3.754 3.813 3.699 3.765 232,306 +0.04(+1.16%)
Oct 18, 2002 3.624 3.781 3.624 3.722 249,570 +0.14(+3.85%)
Oct 17, 2002 3.427 3.821 3.427 3.584 525,545 +0.35(+10.98%)
Oct 16, 2002 3.328 3.368 3.230 3.230 125,673 -0.25(-7.13%)
Oct 15, 2002 3.269 3.513 3.246 3.478 78,704 +0.33(+10.38%)
Oct 14, 2002 3.167 3.249 3.119 3.151 70,580 +0.08(+2.70%)
Oct 11, 2002 2.942 3.068 2.934 3.068 45,445 +0.15(+5.13%)
Oct 10, 2002 2.867 2.919 2.773 2.919 28,435 +0.02(+0.68%)
Oct 09, 2002 2.867 2.903 2.793 2.899 139,383 +0.03(+0.96%)
Oct 08, 2002 2.891 2.919 2.860 2.871 15,994 +0.04(+1.25%)
Oct 07, 2002 2.887 2.911 2.836 2.836 23,103 -0.05(-1.77%)
Oct 04, 2002 2.895 2.934 2.875 2.887 103,331 -0.11(-3.68%)
Oct 03, 2002 2.978 3.041 2.966 2.997 64,487 +0.08(+2.84%)
Oct 02, 2002 2.828 3.072 2.828 2.915 94,699 -0.11(-3.65%)
Oct 01, 2002 2.887 3.068 2.804 3.025 249,824 +0.06(+2.13%)
Sep 30, 2002 2.816 2.982 2.816 2.962 168,073 +0.05(+1.62%)
Sep 27, 2002 2.954 2.974 2.883 2.915 194,985 -0.11(-3.65%)
Sep 26, 2002 3.053 3.112 2.993 3.025 475,022 +0.01(+0.39%)
Sep 25, 2002 3.025 3.053 2.895 3.013 198,793 +0.05(+1.59%)
Sep 24, 2002 2.757 3.072 2.745 2.966 248,809 +0.11(+3.86%)
Sep 23, 2002 2.757 2.856 2.702 2.856 362,804 -0.00(-0.14%)
Sep 20, 2002 2.777 2.875 2.761 2.860 321,166 +0.10(+3.57%)
Sep 19, 2002 2.718 2.765 2.639 2.761 480,861 -0.01(-0.43%)
Sep 18, 2002 2.812 2.824 2.730 2.773 105,870 -0.20(-6.76%)
Sep 17, 2002 3.064 3.064 2.895 2.974 112,217 -0.11(-3.58%)
Sep 16, 2002 3.076 3.084 2.903 3.084 187,114 -0.03(-0.89%)
Sep 13, 2002 3.096 3.171 3.041 3.112 85,559 -0.30(-8.88%)
Sep 12, 2002 3.399 3.427 3.293 3.415 251,855 -0.11(-3.13%)
Sep 11, 2002 3.446 3.529 3.446 3.525 120,850 +0.14(+4.07%)
Sep 10, 2002 3.336 3.387 3.257 3.387 46,715 -0.02(-0.58%)
Sep 09, 2002 3.376 3.407 3.356 3.407 65,756 -0.14(-3.89%)
Sep 06, 2002 3.604 3.604 3.498 3.545 23,357 +0.07(+2.04%)
Sep 05, 2002 3.545 3.557 3.466 3.474 66,518 -0.28(-7.35%)
Sep 04, 2002 3.702 3.754 3.612 3.750 79,974 +0.04(+1.17%)
Sep 03, 2002 3.683 3.762 3.643 3.706 130,243 -0.06(-1.47%)
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%)
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.