Fresenius Medical Care Ag ADR (NY: FMS )

20.29 -0.43 (-2.08%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 6.716 6.818 6.716 6.720 75,912 +0.17(+2.52%)
Feb 27, 2002 6.511 6.597 6.499 6.554 1,447,154 +0.09(+1.46%)
Feb 26, 2002 6.538 6.562 6.440 6.460 96,984 -0.18(-2.67%)
Feb 25, 2002 6.530 6.664 6.507 6.637 52,808 -0.06(-0.88%)
Feb 22, 2002 6.597 6.696 6.578 6.696 41,891 +0.08(+1.19%)
Feb 21, 2002 6.491 6.676 6.491 6.617 61,186 -0.04(-0.53%)
Feb 20, 2002 6.597 6.657 6.467 6.653 40,875 -0.16(-2.37%)
Feb 19, 2002 6.810 6.834 6.696 6.814 93,176 -0.33(-4.63%)
Feb 18, 2002 7.050 7.149 7.031 7.145 293,239 +0.00(+0.00%)
Feb 15, 2002 7.050 7.149 7.031 7.145 293,239 +0.00(+0.00%)
Feb 14, 2002 7.133 7.188 7.011 7.145 81,243 -0.46(-6.06%)
Feb 13, 2002 7.625 7.653 7.523 7.606 345,032 -0.12(-1.53%)
Feb 12, 2002 7.834 7.858 7.724 7.724 49,507 -0.11(-1.46%)
Feb 11, 2002 7.681 7.838 7.673 7.838 48,492 +0.24(+3.11%)
Feb 08, 2002 7.661 7.688 7.602 7.602 24,627 +0.02(+0.26%)
Feb 07, 2002 7.653 7.661 7.531 7.582 37,321 -0.12(-1.53%)
Feb 06, 2002 7.696 7.759 7.665 7.700 58,140 +0.23(+3.06%)
Feb 05, 2002 7.558 7.562 7.472 7.472 61,694 +0.07(+1.01%)
Feb 04, 2002 7.425 7.468 7.397 7.397 276,736 +0.05(+0.70%)
Feb 01, 2002 7.456 7.495 7.306 7.346 34,274 -0.05(-0.64%)
Jan 31, 2002 7.377 7.393 7.295 7.393 31,735 -0.02(-0.32%)
Jan 30, 2002 7.346 7.417 7.208 7.417 69,311 +0.07(+0.97%)
Jan 29, 2002 7.444 7.480 7.334 7.346 50,015 -0.22(-2.86%)
Jan 28, 2002 7.681 7.681 7.543 7.562 14,217 -0.10(-1.29%)
Jan 25, 2002 7.681 7.681 7.625 7.661 11,171 -0.13(-1.62%)
Jan 24, 2002 7.818 7.850 7.767 7.787 57,886 +0.07(+0.87%)
Jan 23, 2002 7.740 7.740 7.633 7.720 54,331 +0.21(+2.83%)
Jan 22, 2002 7.503 7.523 7.429 7.507 83,274 -0.27(-3.49%)
Jan 21, 2002 7.842 7.842 7.748 7.779 19,549 +0.00(+0.00%)
Jan 18, 2002 7.842 7.842 7.748 7.779 19,549 -0.06(-0.75%)
Jan 17, 2002 7.905 7.905 7.803 7.838 60,171 -0.07(-0.90%)
Jan 16, 2002 7.944 7.944 7.862 7.909 58,393 -0.04(-0.45%)
Jan 15, 2002 7.976 8.023 7.901 7.944 36,305 +0.06(+0.75%)
Jan 14, 2002 7.917 7.917 7.850 7.885 69,311 -0.03(-0.40%)
Jan 11, 2002 7.878 7.937 7.850 7.917 47,476 +0.14(+1.77%)
Jan 10, 2002 7.937 7.976 7.692 7.779 132,021 -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.