Fresenius Medical Care Ag ADR (NY: FMS )

20.72 -0.11 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.05 10.16 10.01 10.15 91,590 +0.04(+0.39%)
Oct 28, 2004 9.932 10.13 9.932 10.11 104,784 +0.08(+0.79%)
Oct 27, 2004 9.976 10.09 9.854 10.03 186,987 -0.13(-1.28%)
Oct 26, 2004 10.25 10.26 10.05 10.16 484,594 -0.20(-1.94%)
Oct 25, 2004 10.37 10.42 10.35 10.36 37,042 -0.21(-2.01%)
Oct 22, 2004 10.52 10.60 10.51 10.57 33,997 +0.07(+0.68%)
Oct 21, 2004 10.43 10.58 10.43 10.50 39,579 +0.10(+0.95%)
Oct 20, 2004 10.34 10.46 10.34 10.41 26,893 +0.13(+1.27%)
Oct 19, 2004 10.37 10.39 10.27 10.28 87,024 +0.03(+0.27%)
Oct 18, 2004 10.24 10.29 10.22 10.25 49,981 -0.09(-0.88%)
Oct 15, 2004 10.25 10.41 10.25 10.34 60,130 +0.25(+2.46%)
Oct 14, 2004 10.10 10.21 10.05 10.09 54,294 -0.01(-0.12%)
Oct 13, 2004 10.15 10.17 10.06 10.10 253,968 -0.13(-1.23%)
Oct 12, 2004 10.15 10.24 10.11 10.23 44,653 +0.02(+0.15%)
Oct 11, 2004 10.17 10.23 10.17 10.21 61,145 -0.01(-0.12%)
Oct 08, 2004 10.25 10.31 10.22 10.22 38,564 +0.13(+1.33%)
Oct 07, 2004 10.13 10.15 10.07 10.09 13,954 -0.02(-0.19%)
Oct 06, 2004 10.14 10.15 10.09 10.11 22,073 -0.08(-0.81%)
Oct 05, 2004 10.11 10.25 10.09 10.19 183,943 +0.09(+0.90%)
Oct 04, 2004 10.23 10.25 10.10 10.10 44,400 -0.15(-1.50%)
Oct 01, 2004 10.16 10.29 10.16 10.26 48,205 +0.20(+2.00%)
Sep 30, 2004 10.07 10.11 10.04 10.05 21,312 -0.05(-0.51%)
Sep 29, 2004 10.11 10.15 9.972 10.11 60,637 -0.02(-0.20%)
Sep 28, 2004 10.11 10.17 10.08 10.13 20,550 -0.01(-0.08%)
Sep 27, 2004 10.03 10.25 10.03 10.13 40,848 +0.06(+0.63%)
Sep 24, 2004 10.03 10.09 10.03 10.07 21,565 +0.03(+0.27%)
Sep 23, 2004 10.00 10.11 9.976 10.04 37,296 +0.06(+0.63%)
Sep 22, 2004 10.03 10.06 9.972 9.980 24,864 -0.06(-0.55%)
Sep 21, 2004 9.948 10.03 9.909 10.03 29,684 +0.09(+0.91%)
Sep 20, 2004 9.881 10.01 9.854 9.944 50,996 -0.03(-0.28%)
Sep 17, 2004 9.968 10.02 9.921 9.972 33,997 -0.01(-0.08%)
Sep 16, 2004 9.905 10.04 9.905 9.980 42,370 +0.09(+0.88%)
Sep 15, 2004 9.893 9.948 9.854 9.893 27,908 -0.02(-0.16%)
Sep 14, 2004 9.921 9.980 9.897 9.909 47,444 +0.02(+0.24%)
Sep 13, 2004 9.909 10.01 9.881 9.885 53,533 +0.07(+0.68%)
Sep 10, 2004 9.747 9.854 9.747 9.818 63,682 +0.31(+3.23%)
Sep 09, 2004 9.593 9.617 9.479 9.511 68,756 -0.05(-0.49%)
Sep 08, 2004 9.436 9.562 9.396 9.558 57,339 -0.01(-0.12%)
Sep 07, 2004 9.534 9.578 9.503 9.570 56,324 -0.02(-0.21%)
Sep 03, 2004 9.542 9.637 9.519 9.590 110,873 -0.07(-0.77%)
Sep 02, 2004 9.633 9.716 9.558 9.664 45,668 +0.03(+0.29%)
Sep 01, 2004 9.586 9.735 9.570 9.637 50,742 +0.01(+0.12%)
Aug 31, 2004 9.578 9.684 9.523 9.625 58,608 +0.04(+0.45%)
Aug 30, 2004 9.550 9.657 9.538 9.582 39,579 -0.07(-0.69%)
Aug 27, 2004 9.641 9.649 9.574 9.649 27,654 -0.04(-0.37%)
Aug 26, 2004 9.657 9.735 9.617 9.684 98,948 -0.06(-0.65%)
Aug 25, 2004 9.605 9.747 9.597 9.747 78,397 +0.12(+1.27%)
Aug 24, 2004 9.625 9.696 9.625 9.625 18,013 +0.04(+0.41%)
Aug 23, 2004 9.696 9.735 9.582 9.586 33,490 -0.17(-1.78%)
Aug 20, 2004 9.676 9.810 9.676 9.759 26,386 +0.05(+0.49%)
Aug 19, 2004 9.649 9.794 9.637 9.712 47,444 -0.07(-0.73%)
Aug 18, 2004 9.676 9.802 9.660 9.783 144,363 +0.25(+2.60%)
Aug 17, 2004 9.554 9.601 9.499 9.534 52,518 -0.08(-0.82%)
Aug 16, 2004 9.625 9.684 9.586 9.613 41,101 -0.02(-0.25%)
Aug 13, 2004 9.633 9.755 9.601 9.637 63,682 +0.09(+0.95%)
Aug 12, 2004 9.696 9.755 9.538 9.546 127,618 -0.10(-1.06%)
Aug 11, 2004 9.629 9.692 9.593 9.649 40,594 -0.04(-0.37%)
Aug 10, 2004 9.668 9.712 9.538 9.684 78,905 +0.15(+1.53%)
Aug 09, 2004 9.601 9.601 9.519 9.538 25,625 -0.06(-0.58%)
Aug 06, 2004 9.621 9.657 9.574 9.593 34,251 -0.02(-0.25%)
Aug 05, 2004 9.613 9.696 9.558 9.617 42,370 -0.10(-1.01%)
Aug 04, 2004 9.593 9.739 9.558 9.716 62,160 -0.00(-0.04%)
Aug 03, 2004 9.696 9.743 9.657 9.720 37,549 +0.13(+1.40%)
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.