Fresenius Medical Care Ag ADR (NY: FMS )

20.83 -0.05 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 6.720 6.823 6.720 6.724 75,860 +0.17(+2.52%)
Feb 27, 2002 6.515 6.602 6.503 6.559 1,446,173 +0.09(+1.46%)
Feb 26, 2002 6.543 6.566 6.444 6.464 96,918 -0.18(-2.67%)
Feb 25, 2002 6.535 6.669 6.511 6.641 52,772 -0.06(-0.88%)
Feb 22, 2002 6.602 6.700 6.582 6.700 41,862 +0.08(+1.19%)
Feb 21, 2002 6.495 6.681 6.495 6.622 61,145 -0.04(-0.53%)
Feb 20, 2002 6.602 6.661 6.472 6.657 40,848 -0.16(-2.37%)
Feb 19, 2002 6.815 6.838 6.700 6.819 93,113 -0.33(-4.63%)
Feb 18, 2002 7.055 7.154 7.035 7.150 293,040 +0.00(+0.00%)
Feb 15, 2002 7.055 7.154 7.035 7.150 293,040 +0.00(+0.00%)
Feb 14, 2002 7.138 7.193 7.016 7.150 81,188 -0.46(-6.06%)
Feb 13, 2002 7.631 7.658 7.528 7.611 344,798 -0.12(-1.53%)
Feb 12, 2002 7.840 7.863 7.729 7.729 49,474 -0.11(-1.46%)
Feb 11, 2002 7.686 7.843 7.678 7.843 48,459 +0.24(+3.11%)
Feb 08, 2002 7.666 7.694 7.607 7.607 24,610 +0.02(+0.26%)
Feb 07, 2002 7.658 7.666 7.536 7.587 37,296 -0.12(-1.53%)
Feb 06, 2002 7.702 7.765 7.670 7.706 58,100 +0.23(+3.06%)
Feb 05, 2002 7.564 7.568 7.477 7.477 61,652 +0.07(+1.01%)
Feb 04, 2002 7.430 7.473 7.402 7.402 276,548 +0.05(+0.70%)
Feb 01, 2002 7.461 7.501 7.311 7.351 34,251 -0.05(-0.64%)
Jan 31, 2002 7.382 7.398 7.300 7.398 31,714 -0.02(-0.32%)
Jan 30, 2002 7.351 7.422 7.213 7.422 69,264 +0.07(+0.97%)
Jan 29, 2002 7.449 7.485 7.339 7.351 49,981 -0.22(-2.86%)
Jan 28, 2002 7.686 7.686 7.548 7.568 14,208 -0.10(-1.29%)
Jan 25, 2002 7.686 7.686 7.631 7.666 11,163 -0.13(-1.62%)
Jan 24, 2002 7.824 7.855 7.773 7.792 57,846 +0.07(+0.87%)
Jan 23, 2002 7.745 7.745 7.638 7.725 54,294 +0.21(+2.83%)
Jan 22, 2002 7.508 7.528 7.434 7.512 83,218 -0.27(-3.49%)
Jan 21, 2002 7.847 7.847 7.753 7.784 19,536 +0.00(+0.00%)
Jan 18, 2002 7.847 7.847 7.753 7.784 19,536 -0.06(-0.75%)
Jan 17, 2002 7.910 7.910 7.808 7.843 60,130 -0.07(-0.90%)
Jan 16, 2002 7.950 7.950 7.867 7.914 58,354 -0.04(-0.45%)
Jan 15, 2002 7.981 8.029 7.907 7.950 36,281 +0.06(+0.75%)
Jan 14, 2002 7.922 7.922 7.855 7.891 69,264 -0.03(-0.40%)
Jan 11, 2002 7.883 7.942 7.855 7.922 47,444 +0.14(+1.77%)
Jan 10, 2002 7.942 7.981 7.698 7.784 131,931 -0.09(-1.10%)
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.