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 )

21.27 +0.20 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2002 4.650 4.689 4.200 4.364 345,248 -0.75(-14.73%)
Jul 30, 2002 5.072 5.119 4.962 5.119 151,254 -0.16(-3.03%)
Jul 29, 2002 5.232 5.330 5.185 5.279 50,162 +0.10(+1.96%)
Jul 26, 2002 4.978 5.177 4.869 5.177 110,561 -0.14(-2.57%)
Jul 25, 2002 5.240 5.314 5.138 5.314 96,485 +0.05(+0.89%)
Jul 24, 2002 4.872 5.318 4.872 5.267 167,121 -0.34(-6.06%)
Jul 23, 2002 5.435 5.607 5.353 5.607 90,598 -0.04(-0.69%)
Jul 22, 2002 5.666 5.783 5.502 5.646 80,617 -0.06(-1.03%)
Jul 19, 2002 5.744 5.783 5.646 5.705 137,945 -0.16(-2.67%)
Jul 17, 2002 5.986 6.029 5.861 5.861 95,717 -0.43(-6.89%)
Jul 12, 2002 6.228 6.369 6.142 6.295 63,982 +0.47(+8.12%)
Jul 11, 2002 5.951 5.970 5.795 5.822 26,616 -0.31(-5.10%)
Jul 10, 2002 6.373 6.408 6.095 6.135 36,597 -0.16(-2.48%)
Jul 09, 2002 6.451 6.451 6.291 6.291 31,735 -0.20(-3.13%)
Jul 08, 2002 6.537 6.537 6.494 6.494 201,672 -0.17(-2.52%)
Jul 05, 2002 6.369 6.678 6.369 6.662 56,560 +0.74(+12.54%)
Jul 04, 2002 5.881 6.002 5.881 5.920 144,088 +0.00(+0.00%)
Jul 03, 2002 5.881 6.002 5.881 5.920 144,088 +0.04(+0.66%)
Jul 02, 2002 6.017 6.029 5.861 5.881 47,346 -0.11(-1.76%)
Jul 01, 2002 5.994 6.064 5.947 5.986 70,124 +0.19(+3.30%)
Jun 28, 2002 5.716 5.920 5.716 5.795 34,806 +0.09(+1.58%)
Jun 27, 2002 5.744 5.744 5.548 5.705 95,973 +0.04(+0.69%)
Jun 26, 2002 5.783 5.920 5.587 5.666 280,242 -0.37(-6.15%)
Jun 25, 2002 6.135 6.220 5.900 6.037 1,054,171 -0.21(-3.32%)
Jun 21, 2002 6.322 6.447 6.279 6.244 120,030 +0.05(+0.82%)
Jun 20, 2002 6.267 6.338 6.142 6.193 61,934 +0.05(+0.89%)
Jun 19, 2002 6.131 6.213 6.103 6.138 107,234 -0.12(-1.94%)
Jun 18, 2002 6.158 6.322 6.095 6.260 145,111 -0.15(-2.32%)
Jun 17, 2002 6.338 6.408 6.299 6.408 48,626 +0.33(+5.47%)
Jun 14, 2002 5.998 6.111 5.924 6.076 60,143 -0.46(-7.00%)
Jun 12, 2002 6.388 6.545 6.322 6.533 65,517 +0.03(+0.42%)
Jun 11, 2002 6.705 6.799 6.443 6.506 61,678 -0.21(-3.20%)
Jun 10, 2002 6.682 6.768 6.662 6.721 22,265 -0.16(-2.27%)
Jun 07, 2002 6.705 6.893 6.631 6.877 39,924 -0.02(-0.28%)
Jun 06, 2002 6.779 6.896 6.701 6.896 53,489 -0.02(-0.28%)
Jun 05, 2002 6.768 6.975 6.682 6.916 65,517 +0.16(+2.31%)
May 31, 2002 6.869 6.869 6.603 6.760 135,642 -0.47(-6.54%)
May 28, 2002 7.131 7.240 7.119 7.232 56,048 +0.00(+0.05%)
May 27, 2002 7.131 7.229 7.131 7.229 12,028 +0.00(+0.00%)
May 24, 2002 7.131 7.229 7.131 7.229 12,028 -0.14(-1.86%)
May 23, 2002 7.268 7.365 7.154 7.365 51,185 -0.06(-0.79%)
May 22, 2002 7.416 7.447 7.268 7.424 316,328 -0.04(-0.52%)
May 21, 2002 7.463 7.619 7.330 7.463 67,565 +0.04(+0.53%)
May 20, 2002 7.443 7.443 7.275 7.424 34,038 -0.20(-2.56%)
May 17, 2002 7.514 7.619 7.443 7.619 59,631 +0.10(+1.30%)
May 16, 2002 7.486 7.541 7.471 7.522 61,167 +0.10(+1.32%)
May 15, 2002 7.346 7.522 7.307 7.424 83,944 +0.22(+3.04%)
May 14, 2002 7.213 7.268 7.189 7.205 76,778 -0.04(-0.49%)
May 13, 2002 7.229 7.307 7.197 7.240 40,948 -0.16(-2.22%)
May 10, 2002 7.424 7.502 7.385 7.404 57,584 +0.13(+1.72%)
May 09, 2002 7.463 7.502 7.170 7.279 218,051 -0.03(-0.37%)
May 08, 2002 7.307 7.354 7.252 7.307 201,928 +0.21(+2.97%)
May 07, 2002 7.209 7.209 7.088 7.096 129,756 -0.18(-2.47%)
May 06, 2002 7.408 7.471 7.275 7.275 124,125 -0.27(-3.52%)
May 03, 2002 7.408 7.545 7.408 7.541 65,517 +0.28(+3.82%)
May 02, 2002 7.471 7.475 7.264 7.264 94,437 -0.51(-6.58%)
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.