Fresenius Medical Care Ag ADR (NY: FMS )

20.83 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.671 8.699 8.577 8.687 372,960 -0.26(-2.91%)
Jan 29, 2004 9.010 9.014 8.841 8.947 239,252 -0.07(-0.83%)
Jan 28, 2004 9.085 9.089 9.006 9.022 296,338 -0.11(-1.17%)
Jan 27, 2004 9.050 9.164 9.022 9.128 82,203 -0.08(-0.86%)
Jan 26, 2004 9.195 9.247 9.144 9.207 58,354 -0.03(-0.34%)
Jan 23, 2004 9.345 9.349 9.239 9.239 98,187 -0.20(-2.17%)
Jan 22, 2004 9.400 9.459 9.392 9.444 60,637 +0.04(+0.46%)
Jan 21, 2004 9.369 9.412 9.314 9.400 336,932 +0.24(+2.58%)
Jan 20, 2004 9.207 9.262 9.144 9.164 189,778 -0.00(-0.04%)
Jan 16, 2004 9.046 9.195 9.046 9.168 146,647 +0.28(+3.15%)
Jan 15, 2004 8.994 8.994 8.805 8.888 588,871 -0.32(-3.47%)
Jan 14, 2004 9.223 9.231 9.124 9.207 224,791 -0.04(-0.43%)
Jan 13, 2004 9.262 9.306 9.172 9.247 174,048 -0.06(-0.59%)
Jan 12, 2004 9.420 9.420 9.199 9.302 343,022 -0.11(-1.21%)
Jan 09, 2004 9.428 9.452 9.353 9.416 210,329 -0.00(-0.04%)
Jan 08, 2004 9.400 9.452 9.373 9.420 159,079 +0.02(+0.21%)
Jan 07, 2004 9.467 9.467 9.361 9.400 322,978 -0.29(-3.01%)
Jan 06, 2004 9.645 9.716 9.586 9.692 88,800 +0.23(+2.46%)
Jan 05, 2004 9.440 9.558 9.341 9.459 261,072 +0.02(+0.21%)
Jan 02, 2004 9.381 9.499 9.286 9.440 54,294 +0.24(+2.57%)
Dec 31, 2003 9.184 9.278 9.184 9.203 62,667 -0.01(-0.13%)
Dec 30, 2003 9.164 9.258 9.136 9.215 62,160 +0.12(+1.30%)
Dec 29, 2003 9.215 9.101 9.014 9.097 302,935 -0.12(-1.28%)
Dec 26, 2003 9.132 9.215 9.132 9.215 13,700 +0.00(+0.04%)
Dec 24, 2003 9.105 9.223 9.034 9.211 47,190 +0.26(+2.95%)
Dec 23, 2003 9.030 9.050 8.947 8.947 33,744 -0.20(-2.20%)
Dec 22, 2003 9.065 9.148 9.065 9.148 91,083 +0.08(+0.91%)
Dec 19, 2003 9.199 9.223 9.065 9.065 289,995 -0.15(-1.63%)
Dec 18, 2003 9.164 9.187 9.164 9.215 63,174 +0.03(+0.34%)
Dec 17, 2003 9.113 9.251 9.113 9.184 43,638 +0.02(+0.22%)
Dec 16, 2003 9.081 9.164 9.081 9.164 84,233 +0.23(+2.60%)
Dec 15, 2003 8.951 8.951 8.868 8.931 45,414 +0.02(+0.27%)
Dec 12, 2003 8.908 8.908 8.671 8.908 83,725 -0.19(-2.12%)
Dec 11, 2003 8.868 9.105 8.868 9.101 42,877 +0.24(+2.76%)
Dec 10, 2003 8.868 8.967 8.789 8.856 78,651 -0.04(-0.49%)
Dec 09, 2003 8.983 9.006 8.900 8.900 371,691 -0.02(-0.26%)
Dec 08, 2003 8.715 8.947 8.632 8.923 66,473 +0.06(+0.62%)
Dec 05, 2003 8.762 8.841 8.762 8.868 49,220 +0.00(+0.04%)
Dec 04, 2003 8.935 8.935 8.785 8.864 248,640 -0.02(-0.18%)
Dec 03, 2003 8.900 9.010 8.841 8.880 67,741 +0.14(+1.62%)
Dec 02, 2003 8.533 8.852 8.651 8.738 49,220 +0.20(+2.40%)
Dec 01, 2003 8.521 8.521 8.486 8.533 306,740 +0.16(+1.93%)
Nov 28, 2003 8.435 8.435 8.364 8.372 26,893 -0.07(-0.84%)
Nov 26, 2003 8.502 8.521 8.403 8.443 107,828 -0.04(-0.42%)
Nov 25, 2003 8.478 8.514 8.380 8.478 94,381 -0.06(-0.69%)
Nov 24, 2003 8.364 8.537 8.324 8.537 123,812 +0.16(+1.88%)
Nov 21, 2003 8.218 8.419 8.218 8.380 90,068 +0.30(+3.66%)
Nov 20, 2003 8.048 8.143 8.048 8.084 55,817 -0.04(-0.44%)
Nov 19, 2003 8.084 8.147 8.044 8.119 65,712 +0.07(+0.88%)
Nov 18, 2003 7.914 8.111 7.914 8.048 160,601 +0.17(+2.20%)
Nov 17, 2003 7.938 8.001 7.863 7.875 130,155 -0.21(-2.58%)
Nov 14, 2003 8.080 8.111 7.985 8.084 70,278 +0.26(+3.33%)
Nov 13, 2003 7.741 7.843 7.706 7.824 132,692 +0.09(+1.12%)
Nov 12, 2003 7.595 7.757 7.595 7.737 135,991 +0.20(+2.72%)
Nov 11, 2003 7.568 7.627 7.528 7.532 57,846 -0.03(-0.42%)
Nov 10, 2003 7.587 7.662 7.548 7.564 63,682 -0.02(-0.31%)
Nov 07, 2003 7.536 7.595 7.536 7.587 65,965 +0.05(+0.63%)
Nov 06, 2003 7.556 7.575 7.516 7.540 103,769 -0.03(-0.36%)
Nov 05, 2003 7.690 7.572 7.465 7.568 217,179 -0.07(-0.98%)
Nov 04, 2003 7.690 7.725 7.642 7.642 68,249 +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.