Fresenius Medical Care Ag ADR (NY: FMS )

20.30 -0.42 (-2.03%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.665 8.693 8.571 8.681 373,213 -0.26(-2.91%)
Jan 29, 2004 9.004 9.008 8.835 8.941 239,415 -0.07(-0.83%)
Jan 28, 2004 9.079 9.083 9.000 9.016 296,539 -0.11(-1.17%)
Jan 27, 2004 9.043 9.158 9.016 9.122 82,259 -0.08(-0.86%)
Jan 26, 2004 9.189 9.240 9.138 9.201 58,393 -0.03(-0.34%)
Jan 23, 2004 9.339 9.343 9.232 9.232 98,254 -0.20(-2.17%)
Jan 22, 2004 9.394 9.453 9.386 9.437 60,678 +0.04(+0.46%)
Jan 21, 2004 9.362 9.406 9.307 9.394 337,161 +0.24(+2.58%)
Jan 20, 2004 9.201 9.256 9.138 9.158 189,907 -0.00(-0.04%)
Jan 16, 2004 9.039 9.189 9.039 9.162 146,746 +0.28(+3.15%)
Jan 15, 2004 8.988 8.988 8.799 8.882 589,271 -0.32(-3.47%)
Jan 14, 2004 9.217 9.225 9.118 9.201 224,943 -0.04(-0.43%)
Jan 13, 2004 9.256 9.299 9.165 9.240 174,166 -0.06(-0.59%)
Jan 12, 2004 9.414 9.414 9.193 9.295 343,254 -0.11(-1.21%)
Jan 09, 2004 9.422 9.445 9.347 9.410 210,472 -0.00(-0.04%)
Jan 08, 2004 9.394 9.445 9.366 9.414 159,187 +0.02(+0.21%)
Jan 07, 2004 9.461 9.461 9.355 9.394 323,197 -0.29(-3.01%)
Jan 06, 2004 9.638 9.709 9.579 9.685 88,860 +0.23(+2.46%)
Jan 05, 2004 9.433 9.552 9.335 9.453 261,249 +0.02(+0.21%)
Jan 02, 2004 9.374 9.492 9.280 9.433 54,331 +0.24(+2.57%)
Dec 31, 2003 9.177 9.272 9.177 9.197 62,710 -0.01(-0.13%)
Dec 30, 2003 9.158 9.252 9.130 9.209 62,202 +0.12(+1.30%)
Dec 29, 2003 9.209 9.095 9.008 9.091 303,140 -0.12(-1.28%)
Dec 26, 2003 9.126 9.209 9.126 9.209 13,709 +0.00(+0.04%)
Dec 24, 2003 9.099 9.217 9.028 9.205 47,222 +0.26(+2.95%)
Dec 23, 2003 9.024 9.043 8.941 8.941 33,766 -0.20(-2.20%)
Dec 22, 2003 9.059 9.142 9.059 9.142 91,145 +0.08(+0.91%)
Dec 19, 2003 9.193 9.217 9.059 9.059 290,192 -0.15(-1.63%)
Dec 18, 2003 9.158 9.181 9.158 9.209 63,217 +0.03(+0.34%)
Dec 17, 2003 9.106 9.244 9.106 9.177 43,668 +0.02(+0.22%)
Dec 16, 2003 9.075 9.158 9.075 9.158 84,290 +0.23(+2.60%)
Dec 15, 2003 8.945 8.945 8.862 8.925 45,445 +0.02(+0.27%)
Dec 12, 2003 8.902 8.902 8.665 8.902 83,782 -0.19(-2.12%)
Dec 11, 2003 8.862 9.099 8.862 9.095 42,906 +0.24(+2.76%)
Dec 10, 2003 8.862 8.961 8.783 8.850 78,704 -0.04(-0.49%)
Dec 09, 2003 8.976 9.000 8.894 8.894 371,944 -0.02(-0.26%)
Dec 08, 2003 8.709 8.941 8.626 8.917 66,518 +0.06(+0.62%)
Dec 05, 2003 8.756 8.835 8.756 8.862 49,254 +0.00(+0.04%)
Dec 04, 2003 8.929 8.929 8.780 8.858 248,809 -0.02(-0.18%)
Dec 03, 2003 8.894 9.004 8.835 8.874 67,787 +0.14(+1.62%)
Dec 02, 2003 8.527 8.846 8.646 8.732 49,254 +0.20(+2.40%)
Dec 01, 2003 8.516 8.516 8.480 8.527 306,949 +0.16(+1.93%)
Nov 28, 2003 8.429 8.429 8.358 8.366 26,911 -0.07(-0.84%)
Nov 26, 2003 8.496 8.516 8.397 8.437 107,901 -0.04(-0.42%)
Nov 25, 2003 8.472 8.508 8.374 8.472 94,445 -0.06(-0.69%)
Nov 24, 2003 8.358 8.531 8.319 8.531 123,896 +0.16(+1.88%)
Nov 21, 2003 8.212 8.413 8.212 8.374 90,129 +0.30(+3.66%)
Nov 20, 2003 8.043 8.137 8.043 8.078 55,855 -0.04(-0.44%)
Nov 19, 2003 8.078 8.141 8.039 8.114 65,756 +0.07(+0.88%)
Nov 18, 2003 7.909 8.106 7.909 8.043 160,710 +0.17(+2.20%)
Nov 17, 2003 7.933 7.996 7.858 7.870 130,243 -0.21(-2.58%)
Nov 14, 2003 8.074 8.106 7.980 8.078 70,326 +0.26(+3.32%)
Nov 13, 2003 7.736 7.838 7.700 7.818 132,782 +0.09(+1.12%)
Nov 12, 2003 7.590 7.751 7.590 7.732 136,083 +0.20(+2.72%)
Nov 11, 2003 7.562 7.622 7.523 7.527 57,886 -0.03(-0.42%)
Nov 10, 2003 7.582 7.657 7.543 7.558 63,725 -0.02(-0.31%)
Nov 07, 2003 7.531 7.590 7.531 7.582 66,010 +0.05(+0.63%)
Nov 06, 2003 7.551 7.570 7.511 7.535 103,839 -0.03(-0.36%)
Nov 05, 2003 7.685 7.566 7.460 7.562 217,327 -0.07(-0.98%)
Nov 04, 2003 7.685 7.720 7.637 7.637 68,295 +0.07(+0.99%)
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.