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 )

22.39 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 3.731 3.797 3.695 3.731 25,599 -0.10(-2.55%)
Aug 29, 2002 3.734 3.871 3.723 3.828 139,006 -0.07(-1.71%)
Aug 28, 2002 3.945 3.945 3.789 3.895 66,303 -0.09(-2.16%)
Aug 27, 2002 4.000 4.043 3.945 3.981 139,518 +0.07(+1.90%)
Aug 26, 2002 4.020 4.020 3.832 3.906 99,838 -0.11(-2.72%)
Aug 23, 2002 3.992 4.055 3.984 4.016 15,359 +0.03(+0.78%)
Aug 22, 2002 4.063 4.063 3.984 3.984 42,751 -0.09(-2.21%)
Aug 21, 2002 4.082 4.125 3.984 4.074 65,023 -0.18(-4.31%)
Aug 20, 2002 4.191 4.285 4.145 4.258 97,790 -0.04(-0.82%)
Aug 16, 2002 4.199 4.320 4.148 4.293 104,190 +0.05(+1.29%)
Aug 15, 2002 4.145 4.277 4.145 4.238 135,934 +0.14(+3.33%)
Aug 14, 2002 4.160 4.160 4.063 4.102 345,339 -0.05(-1.13%)
Aug 13, 2002 4.055 4.238 4.055 4.148 161,789 +0.08(+1.92%)
Aug 12, 2002 4.125 4.180 4.023 4.070 87,806 +0.19(+4.93%)
Aug 07, 2002 3.906 3.906 3.758 3.879 83,710 +0.24(+6.66%)
Aug 06, 2002 3.418 3.672 3.375 3.637 221,949 +0.12(+3.44%)
Aug 05, 2002 3.484 3.578 3.438 3.516 135,422 -0.31(-8.16%)
Aug 02, 2002 3.801 3.863 3.750 3.828 219,645 -0.17(-4.20%)
Aug 01, 2002 3.981 4.082 3.953 3.996 306,684 -0.37(-8.42%)
Jul 31, 2002 4.649 4.688 4.199 4.363 345,339 -0.75(-14.73%)
Jul 30, 2002 5.070 5.117 4.961 5.117 151,294 -0.16(-3.03%)
Jul 29, 2002 5.231 5.328 5.184 5.277 50,175 +0.10(+1.96%)
Jul 26, 2002 4.977 5.176 4.867 5.176 110,590 -0.14(-2.57%)
Jul 25, 2002 5.238 5.313 5.137 5.313 96,510 +0.05(+0.89%)
Jul 24, 2002 4.871 5.316 4.871 5.266 167,165 -0.34(-6.06%)
Jul 23, 2002 5.434 5.606 5.352 5.606 90,622 -0.04(-0.69%)
Jul 22, 2002 5.664 5.781 5.500 5.645 80,638 -0.06(-1.03%)
Jul 19, 2002 5.742 5.781 5.645 5.703 137,982 -0.16(-2.67%)
Jul 17, 2002 5.984 6.027 5.859 5.859 95,742 -0.43(-6.89%)
Jul 12, 2002 6.227 6.367 6.141 6.293 63,999 +0.47(+8.12%)
Jul 11, 2002 5.949 5.969 5.793 5.820 26,623 -0.31(-5.10%)
Jul 10, 2002 6.371 6.406 6.094 6.133 36,607 -0.16(-2.48%)
Jul 09, 2002 6.449 6.449 6.289 6.289 31,743 -0.20(-3.13%)
Jul 08, 2002 6.535 6.535 6.492 6.492 201,725 -0.17(-2.52%)
Jul 05, 2002 6.367 6.676 6.367 6.660 56,575 +0.74(+12.54%)
Jul 04, 2002 5.879 6.000 5.879 5.918 144,126 +0.00(+0.00%)
Jul 03, 2002 5.879 6.000 5.879 5.918 144,126 +0.04(+0.66%)
Jul 02, 2002 6.016 6.027 5.859 5.879 47,359 -0.11(-1.76%)
Jul 01, 2002 5.992 6.063 5.945 5.984 70,143 +0.19(+3.30%)
Jun 28, 2002 5.715 5.918 5.715 5.793 34,815 +0.09(+1.58%)
Jun 27, 2002 5.742 5.742 5.547 5.703 95,998 +0.04(+0.69%)
Jun 26, 2002 5.781 5.918 5.586 5.664 280,316 -0.37(-6.15%)
Jun 25, 2002 6.133 6.219 5.899 6.035 1,054,450 -0.21(-3.32%)
Jun 21, 2002 6.320 6.445 6.277 6.242 120,062 +0.05(+0.82%)
Jun 20, 2002 6.266 6.336 6.141 6.191 61,951 +0.05(+0.89%)
Jun 19, 2002 6.129 6.211 6.102 6.137 107,262 -0.12(-1.93%)
Jun 18, 2002 6.156 6.320 6.094 6.258 145,150 -0.15(-2.32%)
Jun 17, 2002 6.336 6.406 6.297 6.406 48,639 +0.33(+5.47%)
Jun 14, 2002 5.996 6.109 5.922 6.074 60,159 -0.46(-7.00%)
Jun 12, 2002 6.387 6.543 6.320 6.531 65,535 +0.03(+0.42%)
Jun 11, 2002 6.703 6.797 6.441 6.504 61,695 -0.21(-3.20%)
Jun 10, 2002 6.680 6.766 6.660 6.719 22,271 -0.16(-2.27%)
Jun 07, 2002 6.703 6.891 6.629 6.875 39,935 -0.02(-0.28%)
Jun 06, 2002 6.777 6.895 6.699 6.895 53,503 -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.