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 )

22.39 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 10.61 10.51 10.54 130,814 +0.07(+0.63%)
Jan 28, 2005 10.50 10.52 10.43 10.47 166,909 +0.12(+1.13%)
Jan 27, 2005 10.46 10.46 10.29 10.35 150,782 -0.12(-1.16%)
Jan 26, 2005 10.46 10.49 10.43 10.47 65,535 +0.16(+1.59%)
Jan 25, 2005 10.30 10.34 10.26 10.31 84,222 +0.08(+0.76%)
Jan 24, 2005 10.27 10.29 10.18 10.23 101,118 +0.03(+0.27%)
Jan 21, 2005 10.06 10.20 10.04 10.20 186,877 +0.34(+3.45%)
Jan 20, 2005 9.809 9.922 9.789 9.863 59,903 +0.02(+0.24%)
Jan 19, 2005 9.867 9.930 9.801 9.840 208,125 -0.04(-0.40%)
Jan 18, 2005 9.824 9.891 9.785 9.879 78,334 +0.05(+0.56%)
Jan 14, 2005 9.836 9.883 9.770 9.824 26,879 -0.09(-0.91%)
Jan 13, 2005 9.938 10.00 9.883 9.914 50,175 -0.12(-1.21%)
Jan 12, 2005 9.942 10.07 9.942 10.04 38,655 +0.23(+2.39%)
Jan 11, 2005 9.766 9.867 9.766 9.801 47,615 -0.07(-0.75%)
Jan 10, 2005 9.914 10.02 9.785 9.875 233,724 -0.02(-0.20%)
Jan 07, 2005 10.01 10.01 9.824 9.895 85,758 -0.10(-0.98%)
Jan 06, 2005 9.981 10.04 9.883 9.992 60,927 -0.14(-1.39%)
Jan 05, 2005 10.14 10.27 10.08 10.13 63,743 -0.09(-0.88%)
Jan 04, 2005 10.30 10.33 10.12 10.22 140,030 -0.22(-2.09%)
Jan 03, 2005 10.50 10.53 10.42 10.44 25,087 -0.03(-0.26%)
Dec 31, 2004 10.52 10.53 10.47 10.47 32,511 -0.05(-0.52%)
Dec 30, 2004 10.43 10.54 10.43 10.52 14,079 +0.08(+0.75%)
Dec 29, 2004 10.39 10.48 10.39 10.45 36,863 -0.04(-0.41%)
Dec 28, 2004 10.50 10.53 10.44 10.49 22,527 +0.06(+0.56%)
Dec 27, 2004 10.42 10.47 10.42 10.43 25,855 +0.02(+0.15%)
Dec 23, 2004 10.38 10.45 10.33 10.41 44,287 +0.17(+1.64%)
Dec 22, 2004 10.32 10.35 10.25 10.25 30,207 -0.10(-0.98%)
Dec 21, 2004 10.38 10.38 10.32 10.35 45,311 -0.04(-0.41%)
Dec 20, 2004 10.32 10.45 10.27 10.39 104,958 +0.23(+2.23%)
Dec 17, 2004 10.06 10.19 10.06 10.16 38,655 -0.09(-0.88%)
Dec 16, 2004 10.21 10.34 10.21 10.25 54,015 -0.05(-0.53%)
Dec 15, 2004 10.31 10.37 10.30 10.31 51,199 +0.20(+2.01%)
Dec 14, 2004 9.922 10.12 9.922 10.11 49,663 +0.24(+2.46%)
Dec 13, 2004 9.774 9.863 9.758 9.863 53,503 +0.20(+2.06%)
Dec 10, 2004 9.637 9.684 9.586 9.664 189,437 -0.32(-3.17%)
Dec 09, 2004 9.817 9.981 9.762 9.981 108,798 +0.01(+0.08%)
Dec 08, 2004 9.918 10.02 9.891 9.973 91,390 -0.05(-0.55%)
Dec 07, 2004 10.14 10.18 10.00 10.03 48,127 -0.18(-1.76%)
Dec 06, 2004 10.26 10.47 10.20 10.21 64,255 -0.15(-1.43%)
Dec 03, 2004 10.29 10.39 10.28 10.36 34,559 +0.12(+1.22%)
Dec 02, 2004 10.27 10.28 10.15 10.23 54,527 -0.14(-1.36%)
Dec 01, 2004 10.30 10.38 10.27 10.37 147,966 +0.23(+2.23%)
Nov 30, 2004 10.16 10.24 10.12 10.14 41,727 +0.05(+0.54%)
Nov 29, 2004 10.14 10.17 10.04 10.09 39,935 -0.14(-1.37%)
Nov 26, 2004 10.18 10.23 10.18 10.23 27,391 +0.08(+0.77%)
Nov 24, 2004 10.16 10.16 10.06 10.15 47,359 +0.07(+0.74%)
Nov 23, 2004 10.20 10.21 10.05 10.08 45,823 -0.13(-1.30%)
Nov 22, 2004 10.21 10.25 10.16 10.21 85,758 -0.08(-0.76%)
Nov 19, 2004 10.39 10.39 10.20 10.29 47,359 -0.12(-1.13%)
Nov 18, 2004 10.45 10.48 10.33 10.41 52,991 +0.00(+0.00%)
Nov 17, 2004 10.44 10.47 10.40 10.41 46,335 +0.05(+0.53%)
Nov 16, 2004 10.43 10.45 10.34 10.35 51,455 -0.05(-0.49%)
Nov 15, 2004 10.39 10.42 10.35 10.40 24,831 -0.19(-1.77%)
Nov 12, 2004 10.52 10.59 10.50 10.59 76,543 -0.05(-0.44%)
Nov 11, 2004 10.47 10.64 10.46 10.64 85,502 +0.02(+0.18%)
Nov 10, 2004 10.58 10.66 10.58 10.62 31,743 +0.12(+1.12%)
Nov 09, 2004 10.49 10.55 10.46 10.50 28,159 -0.04(-0.33%)
Nov 08, 2004 10.54 10.58 10.47 10.54 30,719 -0.01(-0.11%)
Nov 05, 2004 10.40 10.57 10.40 10.55 25,343 +0.15(+1.43%)
Nov 04, 2004 10.38 10.50 10.37 10.40 48,639 +0.07(+0.68%)
Nov 03, 2004 10.34 10.38 10.27 10.33 38,911 +0.23(+2.32%)
Nov 02, 2004 10.10 10.11 10.04 10.09 38,143 -0.12(-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.