Fresenius Medical Care Ag ADR (NY: FMS )

20.25 -0.47 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.04 10.15 10.00 10.14 91,653 +0.04(+0.39%)
Oct 28, 2004 9.926 10.12 9.926 10.10 104,855 +0.08(+0.79%)
Oct 27, 2004 9.969 10.08 9.847 10.02 187,114 -0.13(-1.28%)
Oct 26, 2004 10.24 10.26 10.04 10.15 484,923 -0.20(-1.94%)
Oct 25, 2004 10.36 10.41 10.35 10.36 37,067 -0.21(-2.01%)
Oct 22, 2004 10.52 10.60 10.50 10.57 34,020 +0.07(+0.68%)
Oct 21, 2004 10.42 10.58 10.42 10.50 39,606 +0.10(+0.95%)
Oct 20, 2004 10.33 10.45 10.33 10.40 26,911 +0.13(+1.27%)
Oct 19, 2004 10.36 10.38 10.26 10.27 87,083 +0.03(+0.27%)
Oct 18, 2004 10.23 10.28 10.22 10.24 50,015 -0.09(-0.88%)
Oct 15, 2004 10.24 10.40 10.24 10.33 60,171 +0.25(+2.46%)
Oct 14, 2004 10.10 10.21 10.05 10.08 54,331 -0.01(-0.12%)
Oct 13, 2004 10.14 10.17 10.06 10.10 254,140 -0.13(-1.23%)
Oct 12, 2004 10.15 10.23 10.10 10.22 44,684 +0.02(+0.15%)
Oct 11, 2004 10.16 10.22 10.16 10.21 61,186 -0.01(-0.12%)
Oct 08, 2004 10.24 10.30 10.22 10.22 38,590 +0.13(+1.33%)
Oct 07, 2004 10.12 10.15 10.06 10.08 13,963 -0.02(-0.19%)
Oct 06, 2004 10.13 10.14 10.08 10.10 22,088 -0.08(-0.81%)
Oct 05, 2004 10.10 10.24 10.08 10.19 184,067 +0.09(+0.90%)
Oct 04, 2004 10.22 10.24 10.09 10.10 44,430 -0.15(-1.50%)
Oct 01, 2004 10.15 10.28 10.15 10.25 48,238 +0.20(+2.00%)
Sep 30, 2004 10.06 10.11 10.03 10.05 21,326 -0.05(-0.51%)
Sep 29, 2004 10.10 10.14 9.965 10.10 60,678 -0.02(-0.19%)
Sep 28, 2004 10.10 10.16 10.08 10.12 20,564 -0.01(-0.08%)
Sep 27, 2004 10.02 10.24 10.02 10.13 40,875 +0.06(+0.63%)
Sep 24, 2004 10.02 10.09 10.02 10.06 21,580 +0.03(+0.27%)
Sep 23, 2004 9.997 10.10 9.969 10.04 37,321 +0.06(+0.63%)
Sep 22, 2004 10.03 10.05 9.965 9.973 24,880 -0.06(-0.55%)
Sep 21, 2004 9.941 10.03 9.902 10.03 29,704 +0.09(+0.91%)
Sep 20, 2004 9.874 10.00 9.847 9.938 51,031 -0.03(-0.28%)
Sep 17, 2004 9.961 10.01 9.914 9.965 34,020 -0.01(-0.08%)
Sep 16, 2004 9.898 10.03 9.898 9.973 42,399 +0.09(+0.88%)
Sep 15, 2004 9.886 9.941 9.847 9.886 27,927 -0.02(-0.16%)
Sep 14, 2004 9.914 9.973 9.890 9.902 47,476 +0.02(+0.24%)
Sep 13, 2004 9.902 10.00 9.874 9.878 53,570 +0.07(+0.68%)
Sep 10, 2004 9.741 9.847 9.741 9.811 63,725 +0.31(+3.23%)
Sep 09, 2004 9.587 9.611 9.473 9.504 68,803 -0.05(-0.49%)
Sep 08, 2004 9.429 9.555 9.390 9.552 57,378 -0.01(-0.12%)
Sep 07, 2004 9.528 9.571 9.496 9.563 56,362 -0.02(-0.21%)
Sep 03, 2004 9.536 9.630 9.512 9.583 110,948 -0.07(-0.77%)
Sep 02, 2004 9.626 9.709 9.552 9.658 45,699 +0.03(+0.29%)
Sep 01, 2004 9.579 9.729 9.563 9.630 50,777 +0.01(+0.12%)
Aug 31, 2004 9.571 9.678 9.516 9.618 58,647 +0.04(+0.45%)
Aug 30, 2004 9.544 9.650 9.532 9.575 39,606 -0.07(-0.69%)
Aug 27, 2004 9.634 9.642 9.567 9.642 27,673 -0.04(-0.37%)
Aug 26, 2004 9.650 9.729 9.611 9.678 99,015 -0.06(-0.65%)
Aug 25, 2004 9.599 9.741 9.591 9.741 78,451 +0.12(+1.27%)
Aug 24, 2004 9.618 9.689 9.618 9.618 18,025 +0.04(+0.41%)
Aug 23, 2004 9.689 9.729 9.575 9.579 33,513 -0.17(-1.78%)
Aug 20, 2004 9.670 9.804 9.670 9.752 26,404 +0.05(+0.49%)
Aug 19, 2004 9.642 9.788 9.630 9.705 47,476 -0.07(-0.73%)
Aug 18, 2004 9.670 9.796 9.654 9.776 144,461 +0.25(+2.60%)
Aug 17, 2004 9.548 9.595 9.492 9.528 52,554 -0.08(-0.82%)
Aug 16, 2004 9.618 9.678 9.579 9.607 41,129 -0.02(-0.25%)
Aug 13, 2004 9.626 9.748 9.595 9.630 63,725 +0.09(+0.95%)
Aug 12, 2004 9.689 9.748 9.532 9.540 127,705 -0.10(-1.06%)
Aug 11, 2004 9.622 9.685 9.587 9.642 40,621 -0.04(-0.37%)
Aug 10, 2004 9.662 9.705 9.532 9.678 78,958 +0.15(+1.53%)
Aug 09, 2004 9.595 9.595 9.512 9.532 25,642 -0.06(-0.58%)
Aug 06, 2004 9.615 9.650 9.567 9.587 34,274 -0.02(-0.25%)
Aug 05, 2004 9.607 9.689 9.552 9.611 42,399 -0.10(-1.01%)
Aug 04, 2004 9.587 9.733 9.552 9.709 62,202 -0.00(-0.04%)
Aug 03, 2004 9.689 9.737 9.650 9.713 37,575 +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.