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 (%)
Jan 31, 2005 10.51 10.62 10.51 10.54 130,727 +0.07(+0.63%)
Jan 28, 2005 10.51 10.53 10.44 10.48 166,799 +0.12(+1.13%)
Jan 27, 2005 10.46 10.46 10.30 10.36 150,682 -0.12(-1.16%)
Jan 26, 2005 10.46 10.50 10.43 10.48 65,491 +0.16(+1.59%)
Jan 25, 2005 10.31 10.35 10.27 10.32 84,167 +0.08(+0.76%)
Jan 24, 2005 10.27 10.30 10.18 10.24 101,051 +0.03(+0.27%)
Jan 21, 2005 10.07 10.21 10.05 10.21 186,753 +0.34(+3.45%)
Jan 20, 2005 9.815 9.929 9.796 9.870 59,863 +0.02(+0.24%)
Jan 19, 2005 9.874 9.936 9.807 9.847 207,987 -0.04(-0.40%)
Jan 18, 2005 9.831 9.897 9.792 9.886 78,283 +0.05(+0.56%)
Jan 14, 2005 9.843 9.889 9.776 9.831 26,861 -0.09(-0.91%)
Jan 13, 2005 9.944 10.01 9.889 9.921 50,142 -0.12(-1.21%)
Jan 12, 2005 9.948 10.08 9.948 10.04 38,629 +0.23(+2.39%)
Jan 11, 2005 9.772 9.874 9.772 9.807 47,583 -0.07(-0.75%)
Jan 10, 2005 9.921 10.03 9.792 9.882 233,569 -0.02(-0.20%)
Jan 07, 2005 10.02 10.02 9.831 9.901 85,702 -0.10(-0.98%)
Jan 06, 2005 9.987 10.05 9.889 9.999 60,886 -0.14(-1.39%)
Jan 05, 2005 10.14 10.28 10.08 10.14 63,700 -0.09(-0.88%)
Jan 04, 2005 10.31 10.34 10.13 10.23 139,937 -0.22(-2.10%)
Jan 03, 2005 10.51 10.54 10.43 10.45 25,071 -0.03(-0.26%)
Dec 31, 2004 10.53 10.53 10.48 10.48 32,490 -0.05(-0.52%)
Dec 30, 2004 10.44 10.54 10.44 10.53 14,070 +0.08(+0.75%)
Dec 29, 2004 10.40 10.49 10.40 10.45 36,839 -0.04(-0.41%)
Dec 28, 2004 10.51 10.54 10.45 10.50 22,512 +0.06(+0.56%)
Dec 27, 2004 10.43 10.48 10.43 10.44 25,838 +0.02(+0.15%)
Dec 23, 2004 10.39 10.46 10.34 10.42 44,258 +0.17(+1.64%)
Dec 22, 2004 10.32 10.35 10.25 10.25 30,187 -0.10(-0.98%)
Dec 21, 2004 10.38 10.39 10.32 10.35 45,281 -0.04(-0.41%)
Dec 20, 2004 10.33 10.46 10.28 10.40 104,889 +0.23(+2.23%)
Dec 17, 2004 10.07 10.20 10.07 10.17 38,629 -0.09(-0.88%)
Dec 16, 2004 10.22 10.34 10.22 10.26 53,979 -0.05(-0.53%)
Dec 15, 2004 10.32 10.37 10.30 10.32 51,165 +0.20(+2.01%)
Dec 14, 2004 9.929 10.12 9.929 10.11 49,630 +0.24(+2.46%)
Dec 13, 2004 9.780 9.870 9.764 9.870 53,467 +0.20(+2.06%)
Dec 10, 2004 9.643 9.690 9.592 9.671 189,311 -0.32(-3.17%)
Dec 09, 2004 9.823 9.987 9.768 9.987 108,726 +0.01(+0.08%)
Dec 08, 2004 9.925 10.02 9.897 9.979 91,330 -0.05(-0.55%)
Dec 07, 2004 10.14 10.18 10.01 10.03 48,095 -0.18(-1.76%)
Dec 06, 2004 10.27 10.48 10.21 10.21 64,212 -0.15(-1.43%)
Dec 03, 2004 10.30 10.40 10.28 10.36 34,536 +0.13(+1.22%)
Dec 02, 2004 10.28 10.28 10.16 10.24 54,491 -0.14(-1.36%)
Dec 01, 2004 10.31 10.39 10.28 10.38 147,867 +0.23(+2.23%)
Nov 30, 2004 10.17 10.25 10.12 10.15 41,699 +0.05(+0.54%)
Nov 29, 2004 10.15 10.17 10.05 10.10 39,908 -0.14(-1.37%)
Nov 26, 2004 10.18 10.24 10.18 10.24 27,373 +0.08(+0.77%)
Nov 24, 2004 10.16 10.17 10.07 10.16 47,327 +0.07(+0.74%)
Nov 23, 2004 10.20 10.21 10.05 10.08 45,793 -0.13(-1.30%)
Nov 22, 2004 10.21 10.26 10.16 10.22 85,702 -0.08(-0.76%)
Nov 19, 2004 10.40 10.40 10.20 10.30 47,327 -0.12(-1.13%)
Nov 18, 2004 10.46 10.49 10.34 10.41 52,956 +0.00(+0.00%)
Nov 17, 2004 10.45 10.48 10.41 10.41 46,304 +0.05(+0.53%)
Nov 16, 2004 10.44 10.45 10.35 10.36 51,421 -0.05(-0.49%)
Nov 15, 2004 10.40 10.43 10.36 10.41 24,815 -0.19(-1.77%)
Nov 12, 2004 10.52 10.60 10.50 10.60 76,492 -0.05(-0.44%)
Nov 11, 2004 10.48 10.65 10.47 10.64 85,446 +0.02(+0.18%)
Nov 10, 2004 10.59 10.66 10.59 10.62 31,722 +0.12(+1.12%)
Nov 09, 2004 10.50 10.55 10.47 10.51 28,140 -0.04(-0.33%)
Nov 08, 2004 10.54 10.59 10.48 10.54 30,699 -0.01(-0.11%)
Nov 05, 2004 10.41 10.57 10.41 10.55 25,326 +0.15(+1.43%)
Nov 04, 2004 10.39 10.51 10.38 10.41 48,607 +0.07(+0.68%)
Nov 03, 2004 10.35 10.39 10.28 10.34 38,885 +0.23(+2.32%)
Nov 02, 2004 10.10 10.12 10.05 10.10 38,118 -0.13(-1.22%)
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.