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 )

20.78 +0.51 (+2.52%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 24, 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 (%)
Feb 27, 2004 8.900 8.908 8.801 8.809 396,302 -0.05(-0.58%)
Feb 26, 2004 8.778 8.868 8.722 8.860 189,271 -0.09(-0.97%)
Feb 25, 2004 9.093 9.093 8.770 8.947 274,011 -0.42(-4.46%)
Feb 24, 2004 9.156 9.416 9.140 9.365 126,857 +0.37(+4.07%)
Feb 23, 2004 9.030 9.101 8.955 8.998 123,051 +0.01(+0.13%)
Feb 20, 2004 9.085 9.101 8.908 8.986 55,563 -0.06(-0.65%)
Feb 19, 2004 9.172 9.203 9.030 9.046 234,939 -0.24(-2.63%)
Feb 18, 2004 9.302 9.322 9.239 9.290 155,273 -0.01(-0.08%)
Feb 17, 2004 9.184 9.369 9.180 9.298 84,740 +0.06(+0.60%)
Feb 13, 2004 9.373 9.373 9.176 9.243 48,205 -0.12(-1.30%)
Feb 12, 2004 9.266 9.377 9.211 9.365 128,379 +0.02(+0.21%)
Feb 11, 2004 9.136 9.420 9.136 9.345 189,778 +0.16(+1.76%)
Feb 10, 2004 9.176 9.243 9.140 9.184 48,205 +0.08(+0.87%)
Feb 09, 2004 9.117 9.203 9.069 9.105 47,698 +0.00(+0.00%)
Feb 06, 2004 9.010 9.184 9.010 9.105 45,922 +0.43(+4.95%)
Feb 05, 2004 8.679 8.734 8.632 8.675 49,981 -0.23(-2.57%)
Feb 04, 2004 8.868 8.967 8.778 8.904 61,398 -0.06(-0.66%)
Feb 03, 2004 8.943 8.967 8.872 8.963 88,800 +0.04(+0.40%)
Feb 02, 2004 8.778 8.959 8.778 8.927 58,354 +0.24(+2.77%)
Jan 30, 2004 8.671 8.699 8.577 8.687 372,960 -0.26(-2.91%)
Jan 29, 2004 9.010 9.014 8.841 8.947 239,252 -0.07(-0.83%)
Jan 28, 2004 9.085 9.089 9.006 9.022 296,338 -0.11(-1.17%)
Jan 27, 2004 9.050 9.164 9.022 9.128 82,203 -0.08(-0.86%)
Jan 26, 2004 9.195 9.247 9.144 9.207 58,354 -0.03(-0.34%)
Jan 23, 2004 9.345 9.349 9.239 9.239 98,187 -0.20(-2.17%)
Jan 22, 2004 9.400 9.459 9.392 9.444 60,637 +0.04(+0.46%)
Jan 21, 2004 9.369 9.412 9.314 9.400 336,932 +0.24(+2.58%)
Jan 20, 2004 9.207 9.262 9.144 9.164 189,778 -0.00(-0.04%)
Jan 16, 2004 9.046 9.195 9.046 9.168 146,647 +0.28(+3.15%)
Jan 15, 2004 8.994 8.994 8.805 8.888 588,871 -0.32(-3.47%)
Jan 14, 2004 9.223 9.231 9.124 9.207 224,791 -0.04(-0.43%)
Jan 13, 2004 9.262 9.306 9.172 9.247 174,048 -0.06(-0.59%)
Jan 12, 2004 9.420 9.420 9.199 9.302 343,022 -0.11(-1.21%)
Jan 09, 2004 9.428 9.452 9.353 9.416 210,329 -0.00(-0.04%)
Jan 08, 2004 9.400 9.452 9.373 9.420 159,079 +0.02(+0.21%)
Jan 07, 2004 9.467 9.467 9.361 9.400 322,978 -0.29(-3.01%)
Jan 06, 2004 9.645 9.716 9.586 9.692 88,800 +0.23(+2.46%)
Jan 05, 2004 9.440 9.558 9.341 9.459 261,072 +0.02(+0.21%)
Jan 02, 2004 9.381 9.499 9.286 9.440 54,294 +0.24(+2.57%)
Dec 31, 2003 9.184 9.278 9.184 9.203 62,667 -0.01(-0.13%)
Dec 30, 2003 9.164 9.258 9.136 9.215 62,160 +0.12(+1.30%)
Dec 29, 2003 9.215 9.101 9.014 9.097 302,935 -0.12(-1.28%)
Dec 26, 2003 9.132 9.215 9.132 9.215 13,700 +0.00(+0.04%)
Dec 24, 2003 9.105 9.223 9.034 9.211 47,190 +0.26(+2.95%)
Dec 23, 2003 9.030 9.050 8.947 8.947 33,744 -0.20(-2.20%)
Dec 22, 2003 9.065 9.148 9.065 9.148 91,083 +0.08(+0.91%)
Dec 19, 2003 9.199 9.223 9.065 9.065 289,995 -0.15(-1.63%)
Dec 18, 2003 9.164 9.187 9.164 9.215 63,174 +0.03(+0.34%)
Dec 17, 2003 9.113 9.251 9.113 9.184 43,638 +0.02(+0.22%)
Dec 16, 2003 9.081 9.164 9.081 9.164 84,233 +0.23(+2.60%)
Dec 15, 2003 8.951 8.951 8.868 8.931 45,414 +0.02(+0.27%)
Dec 12, 2003 8.908 8.908 8.671 8.908 83,725 -0.19(-2.12%)
Dec 11, 2003 8.868 9.105 8.868 9.101 42,877 +0.24(+2.76%)
Dec 10, 2003 8.868 8.967 8.789 8.856 78,651 -0.04(-0.49%)
Dec 09, 2003 8.983 9.006 8.900 8.900 371,691 -0.02(-0.26%)
Dec 08, 2003 8.715 8.947 8.632 8.923 66,473 +0.06(+0.62%)
Dec 05, 2003 8.762 8.841 8.762 8.868 49,220 +0.00(+0.04%)
Dec 04, 2003 8.935 8.935 8.785 8.864 248,640 -0.02(-0.18%)
Dec 03, 2003 8.900 9.010 8.841 8.880 67,741 +0.14(+1.62%)
Dec 02, 2003 8.533 8.852 8.651 8.738 49,220 +0.20(+2.40%)
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.