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 (%)
Feb 28, 2005 11.78 11.81 11.57 11.75 318,665 +0.15(+1.33%)
Feb 25, 2005 11.55 11.67 11.51 11.60 86,262 -0.18(-1.51%)
Feb 24, 2005 11.65 11.78 11.49 11.78 173,287 +0.63(+5.70%)
Feb 23, 2005 11.16 11.22 11.09 11.14 56,070 -0.05(-0.42%)
Feb 22, 2005 11.23 11.30 11.18 11.19 217,687 -0.02(-0.14%)
Feb 18, 2005 11.19 11.25 11.11 11.21 37,042 +0.09(+0.78%)
Feb 17, 2005 11.21 11.21 11.04 11.12 184,450 +0.01(+0.11%)
Feb 16, 2005 11.11 11.17 11.08 11.11 67,234 -0.06(-0.49%)
Feb 15, 2005 11.13 11.23 11.11 11.16 64,950 +0.12(+1.07%)
Feb 14, 2005 11.07 11.13 11.02 11.04 97,172 +0.07(+0.61%)
Feb 11, 2005 10.96 11.02 10.92 10.98 37,296 +0.04(+0.32%)
Feb 10, 2005 10.93 11.00 10.92 10.94 39,325 +0.07(+0.65%)
Feb 09, 2005 10.85 10.99 10.85 10.87 102,246 +0.15(+1.40%)
Feb 08, 2005 10.68 10.82 10.68 10.72 84,233 +0.09(+0.82%)
Feb 07, 2005 10.64 10.70 10.56 10.63 38,818 +0.06(+0.56%)
Feb 04, 2005 10.55 10.64 10.52 10.57 73,577 +0.09(+0.90%)
Feb 03, 2005 10.44 10.48 10.39 10.48 77,382 -0.08(-0.75%)
Feb 02, 2005 10.58 10.58 10.48 10.56 80,173 -0.06(-0.56%)
Feb 01, 2005 10.57 10.62 10.52 10.62 116,708 -0.01(-0.11%)
Jan 31, 2005 10.60 10.71 10.60 10.63 129,648 +0.07(+0.63%)
Jan 28, 2005 10.60 10.61 10.53 10.56 165,421 +0.12(+1.13%)
Jan 27, 2005 10.55 10.55 10.38 10.44 149,437 -0.12(-1.16%)
Jan 26, 2005 10.55 10.59 10.52 10.57 64,950 +0.17(+1.59%)
Jan 25, 2005 10.39 10.43 10.35 10.40 83,472 +0.08(+0.76%)
Jan 24, 2005 10.36 10.38 10.27 10.32 100,217 +0.03(+0.27%)
Jan 21, 2005 10.15 10.29 10.13 10.29 185,211 +0.34(+3.45%)
Jan 20, 2005 9.897 10.01 9.877 9.952 59,369 +0.02(+0.24%)
Jan 19, 2005 9.956 10.02 9.889 9.928 206,269 -0.04(-0.40%)
Jan 18, 2005 9.913 9.980 9.873 9.968 77,636 +0.06(+0.56%)
Jan 14, 2005 9.925 9.972 9.858 9.913 26,640 -0.09(-0.91%)
Jan 13, 2005 10.03 10.09 9.972 10.00 49,728 -0.12(-1.21%)
Jan 12, 2005 10.03 10.16 10.03 10.13 38,310 +0.24(+2.39%)
Jan 11, 2005 9.854 9.956 9.854 9.889 47,190 -0.07(-0.75%)
Jan 10, 2005 10.00 10.11 9.873 9.964 231,641 -0.02(-0.20%)
Jan 07, 2005 10.10 10.10 9.913 9.984 84,994 -0.10(-0.98%)
Jan 06, 2005 10.07 10.13 9.972 10.08 60,384 -0.14(-1.39%)
Jan 05, 2005 10.23 10.37 10.17 10.22 63,174 -0.09(-0.88%)
Jan 04, 2005 10.39 10.42 10.21 10.31 138,781 -0.22(-2.10%)
Jan 03, 2005 10.60 10.63 10.51 10.54 24,864 -0.03(-0.26%)
Dec 31, 2004 10.62 10.62 10.56 10.56 32,221 -0.06(-0.52%)
Dec 30, 2004 10.52 10.63 10.52 10.62 13,954 +0.08(+0.75%)
Dec 29, 2004 10.49 10.57 10.48 10.54 36,534 -0.04(-0.41%)
Dec 28, 2004 10.60 10.63 10.54 10.58 22,326 +0.06(+0.56%)
Dec 27, 2004 10.51 10.57 10.51 10.52 25,625 +0.02(+0.15%)
Dec 23, 2004 10.47 10.54 10.43 10.51 43,892 +0.17(+1.64%)
Dec 22, 2004 10.41 10.44 10.34 10.34 29,938 -0.10(-0.98%)
Dec 21, 2004 10.47 10.48 10.41 10.44 44,907 -0.04(-0.41%)
Dec 20, 2004 10.42 10.55 10.37 10.48 104,022 +0.23(+2.23%)
Dec 17, 2004 10.15 10.28 10.15 10.26 38,310 -0.09(-0.88%)
Dec 16, 2004 10.31 10.43 10.30 10.35 53,533 -0.06(-0.53%)
Dec 15, 2004 10.40 10.46 10.39 10.40 50,742 +0.21(+2.01%)
Dec 14, 2004 10.01 10.21 10.01 10.20 49,220 +0.24(+2.46%)
Dec 13, 2004 9.861 9.952 9.846 9.952 53,026 +0.20(+2.06%)
Dec 10, 2004 9.724 9.771 9.672 9.751 187,748 -0.32(-3.17%)
Dec 09, 2004 9.905 10.07 9.850 10.07 107,828 +0.01(+0.08%)
Dec 08, 2004 10.01 10.11 9.980 10.06 90,576 -0.06(-0.55%)
Dec 07, 2004 10.23 10.27 10.09 10.12 47,698 -0.18(-1.76%)
Dec 06, 2004 10.35 10.56 10.29 10.30 63,682 -0.15(-1.43%)
Dec 03, 2004 10.39 10.48 10.37 10.45 34,251 +0.13(+1.22%)
Dec 02, 2004 10.37 10.37 10.24 10.32 54,041 -0.14(-1.36%)
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.