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 (%)
Jul 30, 2004 9.609 9.637 9.511 9.609 37,042 -0.03(-0.33%)
Jul 29, 2004 9.519 9.755 9.519 9.641 68,249 +0.09(+0.99%)
Jul 28, 2004 9.479 9.546 9.404 9.546 49,474 +0.03(+0.29%)
Jul 27, 2004 9.538 9.538 9.487 9.519 69,010 -0.07(-0.70%)
Jul 26, 2004 9.696 9.696 9.523 9.586 52,518 -0.04(-0.45%)
Jul 23, 2004 9.716 9.727 9.613 9.629 46,429 -0.26(-2.59%)
Jul 22, 2004 9.968 9.980 9.676 9.885 144,363 -0.09(-0.91%)
Jul 21, 2004 9.968 10.09 9.968 9.976 44,146 +0.04(+0.36%)
Jul 20, 2004 9.932 10.02 9.913 9.940 100,724 +0.08(+0.80%)
Jul 19, 2004 9.830 9.889 9.755 9.861 35,012 +0.03(+0.32%)
Jul 16, 2004 9.854 9.913 9.763 9.830 54,041 +0.16(+1.63%)
Jul 15, 2004 9.641 9.676 9.590 9.672 22,834 -0.13(-1.33%)
Jul 14, 2004 9.597 9.814 9.590 9.802 64,950 -0.06(-0.60%)
Jul 13, 2004 9.747 9.881 9.696 9.861 87,531 -0.07(-0.75%)
Jul 12, 2004 9.897 9.952 9.854 9.936 65,712 +0.12(+1.20%)
Jul 09, 2004 9.854 9.854 9.735 9.818 47,698 -0.11(-1.15%)
Jul 08, 2004 9.854 9.952 9.838 9.932 39,072 -0.18(-1.79%)
Jul 07, 2004 9.952 10.15 9.952 10.11 214,135 +0.22(+2.23%)
Jul 06, 2004 9.960 9.960 9.861 9.893 55,817 -0.26(-2.52%)
Jul 02, 2004 10.07 10.17 10.05 10.15 98,948 +0.23(+2.34%)
Jul 01, 2004 9.968 9.992 9.889 9.917 26,386 +0.05(+0.48%)
Jun 30, 2004 9.775 9.877 9.657 9.869 145,124 +0.16(+1.66%)
Jun 29, 2004 9.696 9.798 9.696 9.708 39,072 -0.02(-0.16%)
Jun 28, 2004 9.743 9.814 9.708 9.724 56,324 -0.04(-0.36%)
Jun 25, 2004 9.735 9.787 9.704 9.759 85,501 -0.06(-0.56%)
Jun 24, 2004 9.814 9.850 9.755 9.814 169,227 +0.17(+1.80%)
Jun 23, 2004 9.657 9.657 9.613 9.641 287,458 -0.03(-0.29%)
Jun 22, 2004 9.696 9.720 9.578 9.668 171,511 -0.24(-2.47%)
Jun 21, 2004 9.972 10.01 9.905 9.913 84,233 -0.02(-0.20%)
Jun 18, 2004 9.932 10.01 9.893 9.932 119,753 +0.01(+0.08%)
Jun 17, 2004 9.960 9.964 9.873 9.925 505,145 -0.10(-1.02%)
Jun 16, 2004 9.940 10.03 9.940 10.03 442,224 +0.11(+1.07%)
Jun 15, 2004 9.814 9.932 9.794 9.921 27,654 +0.20(+2.07%)
Jun 14, 2004 9.771 9.771 9.641 9.720 50,235 -0.27(-2.72%)
Jun 10, 2004 9.830 9.992 9.830 9.992 42,624 +0.20(+2.05%)
Jun 09, 2004 9.854 9.905 9.724 9.791 71,547 -0.31(-3.04%)
Jun 08, 2004 10.05 10.13 10.04 10.10 436,896 -0.07(-0.66%)
Jun 07, 2004 10.10 10.18 10.03 10.16 54,802 +0.16(+1.62%)
Jun 04, 2004 10.02 10.11 9.944 10.00 54,041 +0.00(+0.00%)
Jun 03, 2004 9.972 10.02 9.913 10.00 51,757 -0.00(-0.04%)
Jun 02, 2004 10.03 10.05 9.932 10.01 45,668 -0.08(-0.82%)
Jun 01, 2004 9.830 10.09 9.727 10.09 266,907 +0.34(+3.43%)
May 28, 2004 9.755 9.755 9.660 9.755 119,499 +0.14(+1.48%)
May 27, 2004 9.613 9.696 9.582 9.613 210,329 +0.06(+0.58%)
May 26, 2004 9.463 9.593 9.459 9.558 67,488 +0.12(+1.25%)
May 25, 2004 9.270 9.538 9.270 9.440 138,020 +0.00(+0.00%)
May 24, 2004 9.282 9.558 9.164 9.440 120,006 +0.15(+1.57%)
May 21, 2004 9.322 9.325 9.223 9.294 31,714 +0.11(+1.25%)
May 20, 2004 9.219 9.278 9.105 9.180 39,579 -0.02(-0.26%)
May 19, 2004 9.353 9.353 9.124 9.203 67,741 -0.15(-1.60%)
May 18, 2004 9.353 9.459 9.341 9.353 47,444 -0.01(-0.08%)
May 17, 2004 9.199 9.361 9.199 9.361 70,025 +0.18(+1.98%)
May 14, 2004 9.168 9.203 9.065 9.180 51,504 +0.01(+0.09%)
May 13, 2004 9.148 9.172 9.065 9.172 43,892 -0.06(-0.68%)
May 12, 2004 9.254 9.262 9.144 9.235 51,757 +0.14(+1.52%)
May 11, 2004 8.983 9.144 8.983 9.097 59,876 +0.18(+2.03%)
May 10, 2004 8.986 9.026 8.770 8.916 91,844 -0.06(-0.62%)
May 07, 2004 9.120 9.164 8.955 8.971 112,141 -0.31(-3.31%)
May 06, 2004 9.223 9.341 9.164 9.278 63,682 +0.05(+0.56%)
May 05, 2004 9.270 9.302 9.215 9.227 43,892 -0.10(-1.06%)
May 04, 2004 9.223 9.341 9.184 9.325 299,636 +0.18(+1.98%)
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.