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 3.764 3.831 3.729 3.764 25,371 -0.10(-2.55%)
Aug 29, 2002 3.768 3.906 3.756 3.863 137,767 -0.07(-1.71%)
Aug 28, 2002 3.981 3.981 3.823 3.930 65,712 -0.09(-2.16%)
Aug 27, 2002 4.036 4.079 3.981 4.016 138,274 +0.07(+1.90%)
Aug 26, 2002 4.056 4.056 3.867 3.941 98,948 -0.11(-2.72%)
Aug 23, 2002 4.028 4.091 4.020 4.052 15,222 +0.03(+0.78%)
Aug 22, 2002 4.099 4.099 4.020 4.020 42,370 -0.09(-2.21%)
Aug 21, 2002 4.119 4.162 4.020 4.111 64,443 -0.19(-4.31%)
Aug 20, 2002 4.229 4.324 4.182 4.296 96,918 -0.04(-0.82%)
Aug 16, 2002 4.237 4.359 4.186 4.332 103,261 +0.06(+1.29%)
Aug 15, 2002 4.182 4.316 4.182 4.276 134,722 +0.14(+3.33%)
Aug 14, 2002 4.198 4.198 4.099 4.139 342,260 -0.05(-1.13%)
Aug 13, 2002 4.091 4.276 4.091 4.186 160,347 +0.08(+1.92%)
Aug 12, 2002 4.162 4.217 4.060 4.107 87,024 +0.19(+4.93%)
Aug 07, 2002 3.941 3.941 3.792 3.914 82,964 +0.24(+6.66%)
Aug 06, 2002 3.449 3.705 3.405 3.669 219,970 +0.12(+3.44%)
Aug 05, 2002 3.516 3.610 3.468 3.547 134,215 -0.32(-8.16%)
Aug 02, 2002 3.835 3.898 3.784 3.863 217,687 -0.17(-4.20%)
Aug 01, 2002 4.016 4.119 3.989 4.032 303,950 -0.37(-8.42%)
Jul 31, 2002 4.690 4.730 4.237 4.403 342,260 -0.76(-14.73%)
Jul 30, 2002 5.116 5.163 5.006 5.163 149,945 -0.16(-3.03%)
Jul 29, 2002 5.278 5.376 5.230 5.325 49,728 +0.10(+1.96%)
Jul 26, 2002 5.021 5.222 4.911 5.222 109,604 -0.14(-2.57%)
Jul 25, 2002 5.285 5.360 5.183 5.360 95,650 +0.05(+0.89%)
Jul 24, 2002 4.915 5.364 4.915 5.313 165,675 -0.34(-6.06%)
Jul 23, 2002 5.483 5.656 5.400 5.656 89,814 -0.04(-0.69%)
Jul 22, 2002 5.715 5.833 5.550 5.695 79,920 -0.06(-1.03%)
Jul 19, 2002 5.794 5.833 5.695 5.755 136,752 -0.16(-2.67%)
Jul 17, 2002 6.038 6.082 5.912 5.912 94,889 -0.44(-6.89%)
Jul 12, 2002 6.283 6.425 6.196 6.350 63,428 +0.48(+8.12%)
Jul 11, 2002 6.003 6.023 5.845 5.873 26,386 -0.32(-5.10%)
Jul 10, 2002 6.428 6.464 6.149 6.188 36,281 -0.16(-2.48%)
Jul 09, 2002 6.507 6.507 6.346 6.346 31,460 -0.20(-3.13%)
Jul 08, 2002 6.594 6.594 6.551 6.551 199,927 -0.17(-2.52%)
Jul 05, 2002 6.425 6.736 6.425 6.720 56,070 +0.75(+12.54%)
Jul 04, 2002 5.932 6.054 5.932 5.971 142,841 +0.00(+0.00%)
Jul 03, 2002 5.932 6.054 5.932 5.971 142,841 +0.04(+0.66%)
Jul 02, 2002 6.070 6.082 5.912 5.932 46,937 -0.11(-1.76%)
Jul 01, 2002 6.046 6.117 5.999 6.038 69,517 +0.19(+3.30%)
Jun 28, 2002 5.766 5.971 5.766 5.845 34,505 +0.09(+1.58%)
Jun 27, 2002 5.794 5.794 5.597 5.755 95,142 +0.04(+0.69%)
Jun 26, 2002 5.833 5.971 5.636 5.715 277,817 -0.37(-6.15%)
Jun 25, 2002 6.188 6.275 5.952 6.090 1,045,050 -0.21(-3.32%)
Jun 21, 2002 6.377 6.503 6.334 6.298 118,992 +0.05(+0.82%)
Jun 20, 2002 6.322 6.393 6.196 6.247 61,398 +0.06(+0.89%)
Jun 19, 2002 6.184 6.267 6.157 6.192 106,306 -0.12(-1.94%)
Jun 18, 2002 6.212 6.377 6.149 6.314 143,856 -0.15(-2.32%)
Jun 17, 2002 6.393 6.464 6.354 6.464 48,205 +0.34(+5.47%)
Jun 14, 2002 6.050 6.164 5.975 6.129 59,622 -0.46(-7.00%)
Jun 12, 2002 6.444 6.602 6.377 6.590 64,950 +0.03(+0.42%)
Jun 11, 2002 6.764 6.858 6.499 6.562 61,145 -0.22(-3.20%)
Jun 10, 2002 6.740 6.827 6.720 6.779 22,073 -0.16(-2.27%)
Jun 07, 2002 6.764 6.953 6.689 6.937 39,579 -0.02(-0.28%)
Jun 06, 2002 6.838 6.957 6.760 6.957 53,026 -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.