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 )

20.62 -0.17 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2004 9.964 10.07 9.921 10.06 92,390 +0.04(+0.39%)
Oct 28, 2004 9.846 10.04 9.846 10.02 105,698 +0.08(+0.79%)
Oct 27, 2004 9.889 10.00 9.768 9.944 188,619 -0.13(-1.28%)
Oct 26, 2004 10.16 10.17 9.964 10.07 488,824 -0.20(-1.94%)
Oct 25, 2004 10.28 10.33 10.26 10.27 37,365 -0.21(-2.01%)
Oct 22, 2004 10.43 10.51 10.42 10.48 34,294 +0.07(+0.68%)
Oct 21, 2004 10.33 10.49 10.33 10.41 39,924 +0.10(+0.95%)
Oct 20, 2004 10.25 10.37 10.25 10.32 27,128 +0.13(+1.27%)
Oct 19, 2004 10.28 10.30 10.18 10.19 87,783 +0.03(+0.27%)
Oct 18, 2004 10.15 10.20 10.14 10.16 50,418 -0.09(-0.88%)
Oct 15, 2004 10.16 10.32 10.16 10.25 60,655 +0.25(+2.46%)
Oct 14, 2004 10.01 10.12 9.968 10.00 54,768 -0.01(-0.12%)
Oct 13, 2004 10.06 10.08 9.975 10.01 256,184 -0.12(-1.23%)
Oct 12, 2004 10.07 10.15 10.02 10.14 45,043 +0.02(+0.15%)
Oct 11, 2004 10.08 10.14 10.08 10.12 61,678 -0.01(-0.12%)
Oct 08, 2004 10.16 10.22 10.14 10.14 38,901 +0.13(+1.33%)
Oct 07, 2004 10.04 10.07 9.983 10.00 14,076 -0.02(-0.19%)
Oct 06, 2004 10.05 10.06 9.999 10.02 22,265 -0.08(-0.81%)
Oct 05, 2004 10.02 10.16 9.999 10.10 185,548 +0.09(+0.90%)
Oct 04, 2004 10.14 10.16 10.01 10.01 44,787 -0.15(-1.50%)
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.