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 )

21.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 31, 2004 9.495 9.600 9.440 9.542 59,119 +0.04(+0.45%)
Aug 30, 2004 9.467 9.573 9.456 9.499 39,924 -0.07(-0.69%)
Aug 27, 2004 9.557 9.565 9.491 9.565 27,896 -0.04(-0.37%)
Aug 26, 2004 9.573 9.651 9.534 9.600 99,812 -0.06(-0.65%)
Aug 25, 2004 9.522 9.663 9.514 9.663 79,082 +0.12(+1.27%)
Aug 24, 2004 9.542 9.612 9.542 9.542 18,170 +0.04(+0.41%)
Aug 23, 2004 9.612 9.651 9.499 9.503 33,782 -0.17(-1.78%)
Aug 20, 2004 9.592 9.725 9.592 9.675 26,616 +0.05(+0.49%)
Aug 19, 2004 9.565 9.710 9.553 9.628 47,858 -0.07(-0.73%)
Aug 18, 2004 9.592 9.718 9.577 9.698 145,623 +0.25(+2.60%)
Aug 17, 2004 9.471 9.518 9.417 9.452 52,977 -0.08(-0.82%)
Aug 16, 2004 9.542 9.600 9.503 9.530 41,460 -0.02(-0.25%)
Aug 13, 2004 9.550 9.671 9.518 9.553 64,238 +0.09(+0.95%)
Aug 12, 2004 9.612 9.671 9.456 9.464 128,732 -0.10(-1.06%)
Aug 11, 2004 9.546 9.608 9.510 9.565 40,948 -0.04(-0.37%)
Aug 10, 2004 9.585 9.628 9.456 9.600 79,593 +0.14(+1.53%)
Aug 09, 2004 9.518 9.518 9.436 9.456 25,848 -0.05(-0.58%)
Aug 06, 2004 9.538 9.573 9.491 9.510 34,550 -0.02(-0.25%)
Aug 05, 2004 9.530 9.612 9.475 9.534 42,740 -0.10(-1.01%)
Aug 04, 2004 9.510 9.655 9.475 9.632 62,702 -0.00(-0.04%)
Aug 03, 2004 9.612 9.659 9.573 9.635 37,877 +0.13(+1.40%)
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.