Fresenius Medical Care Ag ADR (NY: FMS )

20.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 6.924 6.924 6.657 6.814 134,559 -0.48(-6.54%)
May 28, 2002 7.188 7.299 7.176 7.291 55,601 +0.00(+0.05%)
May 27, 2002 7.188 7.287 7.188 7.287 11,932 +0.00(+0.00%)
May 24, 2002 7.188 7.287 7.188 7.287 11,932 -0.14(-1.86%)
May 23, 2002 7.326 7.425 7.212 7.425 50,777 -0.06(-0.79%)
May 22, 2002 7.476 7.507 7.326 7.484 313,804 -0.04(-0.52%)
May 21, 2002 7.523 7.681 7.389 7.523 67,026 +0.04(+0.53%)
May 20, 2002 7.503 7.503 7.334 7.484 33,766 -0.20(-2.56%)
May 17, 2002 7.574 7.681 7.503 7.681 59,155 +0.10(+1.30%)
May 16, 2002 7.547 7.602 7.531 7.582 60,678 +0.10(+1.32%)
May 15, 2002 7.405 7.582 7.365 7.484 83,274 +0.22(+3.04%)
May 14, 2002 7.271 7.326 7.247 7.263 76,166 -0.04(-0.49%)
May 13, 2002 7.287 7.365 7.255 7.299 40,621 -0.17(-2.22%)
May 10, 2002 7.484 7.562 7.444 7.464 57,124 +0.13(+1.72%)
May 09, 2002 7.523 7.562 7.228 7.338 216,311 -0.03(-0.37%)
May 08, 2002 7.365 7.413 7.310 7.365 200,316 +0.21(+2.97%)
May 07, 2002 7.267 7.267 7.145 7.153 128,720 -0.18(-2.47%)
May 06, 2002 7.468 7.531 7.334 7.334 123,135 -0.27(-3.52%)
May 03, 2002 7.468 7.606 7.468 7.602 64,995 +0.28(+3.82%)
May 02, 2002 7.531 7.535 7.322 7.322 93,684 -0.52(-6.58%)
May 01, 2002 7.838 7.885 7.795 7.838 29,704 -0.02(-0.25%)
Apr 30, 2002 7.937 7.937 7.775 7.858 94,191 -0.37(-4.45%)
Apr 29, 2002 8.315 8.315 8.177 8.224 72,611 -0.09(-1.09%)
Apr 26, 2002 8.370 8.374 8.271 8.315 62,963 +0.02(+0.29%)
Apr 25, 2002 8.291 8.362 8.252 8.291 43,922 -0.07(-0.85%)
Apr 24, 2002 8.256 8.370 8.256 8.362 55,601 +0.11(+1.34%)
Apr 23, 2002 8.153 8.264 8.153 8.252 94,445 +0.13(+1.65%)
Apr 22, 2002 8.240 8.244 8.118 8.118 43,922 -0.13(-1.62%)
Apr 19, 2002 8.153 8.271 8.153 8.252 65,756 +0.10(+1.21%)
Apr 18, 2002 8.114 8.177 8.055 8.153 70,580 +0.09(+1.12%)
Apr 17, 2002 7.984 8.094 7.984 8.063 31,481 +0.12(+1.49%)
Apr 16, 2002 7.917 7.972 7.917 7.944 33,005 -0.08(-0.98%)
Apr 15, 2002 7.984 8.023 7.881 8.023 71,596 -0.15(-1.88%)
Apr 12, 2002 8.055 8.193 7.996 8.177 52,300 +0.06(+0.78%)
Apr 11, 2002 8.157 8.291 8.055 8.114 96,223 -0.34(-4.05%)
Apr 10, 2002 8.118 8.508 8.118 8.457 132,021 +0.34(+4.22%)
Apr 09, 2002 8.074 8.153 8.067 8.114 61,440 -0.11(-1.34%)
Apr 08, 2002 7.976 8.224 7.976 8.224 85,052 +0.31(+3.88%)
Apr 05, 2002 7.846 7.956 7.846 7.917 53,570 +0.10(+1.26%)
Apr 04, 2002 7.818 7.842 7.740 7.818 43,414 -0.04(-0.55%)
Apr 03, 2002 7.842 7.901 7.818 7.862 380,322 +0.01(+0.10%)
Apr 02, 2002 7.889 7.889 7.799 7.854 580,385 -0.10(-1.29%)
Apr 01, 2002 7.956 7.996 7.933 7.956 36,305 +0.02(+0.25%)
Mar 29, 2002 7.976 8.019 7.917 7.937 501,934 +0.00(+0.00%)
Mar 28, 2002 7.976 8.019 7.917 7.937 501,934 +0.02(+0.20%)
Mar 27, 2002 8.035 8.063 7.917 7.921 35,036 -0.15(-1.81%)
Mar 26, 2002 7.996 8.067 7.992 8.067 43,668 +0.23(+2.91%)
Mar 25, 2002 7.996 8.008 7.815 7.838 26,911 -0.15(-1.83%)
Mar 22, 2002 8.074 8.122 7.984 7.984 60,171 -0.04(-0.44%)
Mar 21, 2002 8.035 8.094 7.937 8.019 76,673 -0.11(-1.40%)
Mar 20, 2002 8.236 8.350 8.134 8.134 46,461 -0.02(-0.24%)
Mar 19, 2002 8.118 8.256 8.114 8.153 83,274 +0.24(+2.98%)
Mar 18, 2002 7.917 7.976 7.885 7.917 48,746 +0.24(+3.08%)
Mar 15, 2002 7.562 7.759 7.562 7.681 31,735 +0.32(+4.28%)
Mar 14, 2002 7.247 7.365 7.208 7.365 93,938 +0.07(+0.92%)
Mar 13, 2002 7.432 7.484 7.228 7.299 83,274 -0.15(-1.96%)
Mar 12, 2002 7.425 7.468 7.346 7.444 46,715 -0.02(-0.32%)
Mar 11, 2002 7.346 7.523 7.326 7.468 63,217 +0.12(+1.61%)
Mar 08, 2002 7.369 7.393 7.346 7.350 14,471 -0.04(-0.48%)
Mar 07, 2002 7.326 7.397 7.310 7.385 196,000 +0.08(+1.08%)
Mar 06, 2002 7.149 7.346 7.137 7.306 373,467 +0.37(+5.40%)
Mar 05, 2002 6.995 7.031 6.905 6.932 68,295 +0.02(+0.28%)
Mar 04, 2002 6.920 7.054 6.834 6.913 391,747 +0.24(+3.54%)
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.