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 (%)
Sep 30, 2002 2.792 2.956 2.792 2.936 169,537 +0.05(+1.62%)
Sep 27, 2002 2.929 2.948 2.858 2.890 196,683 -0.11(-3.65%)
Sep 26, 2002 3.026 3.085 2.968 2.999 479,161 +0.01(+0.39%)
Sep 25, 2002 2.999 3.026 2.870 2.987 200,525 +0.05(+1.59%)
Sep 24, 2002 2.733 3.046 2.722 2.940 250,976 +0.11(+3.86%)
Sep 23, 2002 2.733 2.831 2.679 2.831 365,965 -0.00(-0.14%)
Sep 20, 2002 2.753 2.850 2.737 2.835 323,965 +0.10(+3.57%)
Sep 19, 2002 2.694 2.741 2.616 2.737 485,051 -0.01(-0.43%)
Sep 18, 2002 2.788 2.800 2.706 2.749 106,793 -0.20(-6.75%)
Sep 17, 2002 3.038 3.038 2.870 2.948 113,195 -0.11(-3.58%)
Sep 16, 2002 3.050 3.057 2.878 3.057 188,744 -0.03(-0.89%)
Sep 13, 2002 3.069 3.143 3.014 3.085 86,305 -0.30(-8.88%)
Sep 12, 2002 3.370 3.397 3.264 3.385 254,050 -0.11(-3.13%)
Sep 11, 2002 3.417 3.499 3.417 3.495 121,903 +0.14(+4.07%)
Sep 10, 2002 3.307 3.358 3.229 3.358 47,122 -0.02(-0.58%)
Sep 09, 2002 3.346 3.378 3.327 3.378 66,329 -0.14(-3.89%)
Sep 06, 2002 3.573 3.573 3.467 3.514 23,561 +0.07(+2.04%)
Sep 05, 2002 3.514 3.526 3.436 3.444 67,097 -0.27(-7.35%)
Sep 04, 2002 3.670 3.721 3.581 3.717 80,671 +0.04(+1.17%)
Sep 03, 2002 3.651 3.729 3.612 3.674 131,378 -0.05(-1.47%)
Aug 30, 2002 3.729 3.795 3.694 3.729 25,609 -0.10(-2.55%)
Aug 29, 2002 3.733 3.870 3.721 3.827 139,061 -0.07(-1.71%)
Aug 28, 2002 3.944 3.944 3.788 3.893 66,329 -0.09(-2.16%)
Aug 27, 2002 3.998 4.041 3.944 3.979 139,573 +0.07(+1.90%)
Aug 26, 2002 4.018 4.018 3.831 3.905 99,878 -0.11(-2.72%)
Aug 23, 2002 3.991 4.053 3.983 4.014 15,365 +0.03(+0.78%)
Aug 22, 2002 4.061 4.061 3.983 3.983 42,768 -0.09(-2.20%)
Aug 21, 2002 4.080 4.123 3.983 4.073 65,049 -0.18(-4.31%)
Aug 20, 2002 4.190 4.284 4.143 4.256 97,829 -0.04(-0.82%)
Aug 16, 2002 4.198 4.319 4.147 4.291 104,232 +0.05(+1.29%)
Aug 15, 2002 4.143 4.276 4.143 4.237 135,988 +0.14(+3.33%)
Aug 14, 2002 4.159 4.159 4.061 4.100 345,477 -0.05(-1.13%)
Aug 13, 2002 4.053 4.237 4.053 4.147 161,854 +0.08(+1.92%)
Aug 12, 2002 4.123 4.178 4.022 4.069 87,841 +0.19(+4.93%)
Aug 07, 2002 3.905 3.905 3.756 3.877 83,744 +0.24(+6.66%)
Aug 06, 2002 3.417 3.670 3.374 3.635 222,037 +0.12(+3.44%)
Aug 05, 2002 3.483 3.577 3.436 3.514 135,476 -0.31(-8.16%)
Aug 02, 2002 3.799 3.862 3.749 3.827 219,732 -0.17(-4.20%)
Aug 01, 2002 3.979 4.080 3.952 3.995 306,806 -0.37(-8.42%)
Jul 31, 2002 4.647 4.686 4.198 4.362 345,477 -0.75(-14.73%)
Jul 30, 2002 5.068 5.115 4.959 5.115 151,354 -0.16(-3.03%)
Jul 29, 2002 5.228 5.326 5.182 5.275 50,195 +0.10(+1.96%)
Jul 26, 2002 4.975 5.174 4.865 5.174 110,634 -0.14(-2.57%)
Jul 25, 2002 5.236 5.310 5.135 5.310 96,549 +0.05(+0.89%)
Jul 24, 2002 4.869 5.314 4.869 5.264 167,232 -0.34(-6.06%)
Jul 23, 2002 5.431 5.603 5.349 5.603 90,659 -0.04(-0.69%)
Jul 22, 2002 5.662 5.779 5.498 5.642 80,671 -0.06(-1.03%)
Jul 19, 2002 5.740 5.779 5.642 5.701 138,037 -0.16(-2.67%)
Jul 17, 2002 5.982 6.025 5.857 5.857 95,781 -0.43(-6.89%)
Jul 12, 2002 6.224 6.365 6.138 6.291 64,024 +0.47(+8.12%)
Jul 11, 2002 5.947 5.966 5.791 5.818 26,634 -0.31(-5.10%)
Jul 10, 2002 6.369 6.404 6.091 6.130 36,622 -0.16(-2.48%)
Jul 09, 2002 6.447 6.447 6.287 6.287 31,756 -0.20(-3.13%)
Jul 08, 2002 6.533 6.533 6.490 6.490 201,805 -0.17(-2.52%)
Jul 05, 2002 6.365 6.673 6.365 6.658 56,597 +0.74(+12.54%)
Jul 04, 2002 5.877 5.998 5.877 5.916 144,183 +0.00(+0.00%)
Jul 03, 2002 5.877 5.998 5.877 5.916 144,183 +0.04(+0.66%)
Jul 02, 2002 6.013 6.025 5.857 5.877 47,378 -0.11(-1.76%)
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.