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 (%)
Jul 30, 2004 9.603 9.630 9.504 9.603 37,067 -0.03(-0.33%)
Jul 29, 2004 9.512 9.748 9.512 9.634 68,295 +0.09(+0.99%)
Jul 28, 2004 9.473 9.540 9.398 9.540 49,507 +0.03(+0.29%)
Jul 27, 2004 9.532 9.532 9.481 9.512 69,057 -0.07(-0.70%)
Jul 26, 2004 9.689 9.689 9.516 9.579 52,554 -0.04(-0.45%)
Jul 23, 2004 9.709 9.721 9.607 9.622 46,461 -0.26(-2.59%)
Jul 22, 2004 9.961 9.973 9.670 9.878 144,461 -0.09(-0.91%)
Jul 21, 2004 9.961 10.08 9.961 9.969 44,176 +0.04(+0.36%)
Jul 20, 2004 9.926 10.01 9.906 9.934 100,793 +0.08(+0.80%)
Jul 19, 2004 9.823 9.882 9.748 9.855 35,036 +0.03(+0.32%)
Jul 16, 2004 9.847 9.906 9.756 9.823 54,077 +0.16(+1.63%)
Jul 15, 2004 9.634 9.670 9.583 9.666 22,849 -0.13(-1.33%)
Jul 14, 2004 9.591 9.808 9.583 9.796 64,995 -0.06(-0.60%)
Jul 13, 2004 9.741 9.874 9.689 9.855 87,590 -0.07(-0.75%)
Jul 12, 2004 9.890 9.945 9.847 9.930 65,756 +0.12(+1.20%)
Jul 09, 2004 9.847 9.847 9.729 9.811 47,730 -0.11(-1.15%)
Jul 08, 2004 9.847 9.945 9.831 9.926 39,098 -0.18(-1.79%)
Jul 07, 2004 9.945 10.14 9.945 10.11 214,280 +0.22(+2.23%)
Jul 06, 2004 9.953 9.953 9.855 9.886 55,855 -0.26(-2.52%)
Jul 02, 2004 10.06 10.16 10.05 10.14 99,015 +0.23(+2.34%)
Jul 01, 2004 9.961 9.985 9.882 9.910 26,404 +0.05(+0.48%)
Jun 30, 2004 9.768 9.871 9.650 9.863 145,223 +0.16(+1.66%)
Jun 29, 2004 9.689 9.792 9.689 9.701 39,098 -0.02(-0.16%)
Jun 28, 2004 9.737 9.808 9.701 9.717 56,362 -0.04(-0.36%)
Jun 25, 2004 9.729 9.780 9.697 9.752 85,559 -0.06(-0.56%)
Jun 24, 2004 9.808 9.843 9.748 9.808 169,342 +0.17(+1.80%)
Jun 23, 2004 9.650 9.650 9.607 9.634 287,653 -0.03(-0.29%)
Jun 22, 2004 9.689 9.713 9.571 9.662 171,627 -0.24(-2.47%)
Jun 21, 2004 9.965 10.00 9.898 9.906 84,290 -0.02(-0.20%)
Jun 18, 2004 9.926 10.00 9.886 9.926 119,834 +0.01(+0.08%)
Jun 17, 2004 9.953 9.957 9.867 9.918 505,488 -0.10(-1.02%)
Jun 16, 2004 9.934 10.02 9.934 10.02 442,524 +0.11(+1.07%)
Jun 15, 2004 9.808 9.926 9.788 9.914 27,673 +0.20(+2.07%)
Jun 14, 2004 9.764 9.764 9.634 9.713 50,269 -0.27(-2.72%)
Jun 10, 2004 9.823 9.985 9.823 9.985 42,652 +0.20(+2.05%)
Jun 09, 2004 9.847 9.898 9.717 9.784 71,596 -0.31(-3.04%)
Jun 08, 2004 10.04 10.12 10.03 10.09 437,193 -0.07(-0.66%)
Jun 07, 2004 10.10 10.17 10.02 10.16 54,839 +0.16(+1.62%)
Jun 04, 2004 10.01 10.10 9.938 9.997 54,077 +0.00(+0.00%)
Jun 03, 2004 9.965 10.01 9.906 9.997 51,792 -0.00(-0.04%)
Jun 02, 2004 10.02 10.04 9.926 10.00 45,699 -0.08(-0.82%)
Jun 01, 2004 9.823 10.08 9.721 10.08 267,088 +0.33(+3.43%)
May 28, 2004 9.748 9.748 9.654 9.748 119,580 +0.14(+1.48%)
May 27, 2004 9.607 9.689 9.575 9.607 210,472 +0.06(+0.58%)
May 26, 2004 9.457 9.587 9.453 9.552 67,533 +0.12(+1.25%)
May 25, 2004 9.264 9.532 9.264 9.433 138,114 +0.00(+0.00%)
May 24, 2004 9.276 9.552 9.158 9.433 120,088 +0.15(+1.57%)
May 21, 2004 9.315 9.319 9.217 9.288 31,735 +0.11(+1.25%)
May 20, 2004 9.213 9.272 9.099 9.173 39,606 -0.02(-0.26%)
May 19, 2004 9.347 9.347 9.118 9.197 67,787 -0.15(-1.60%)
May 18, 2004 9.347 9.453 9.335 9.347 47,476 -0.01(-0.08%)
May 17, 2004 9.193 9.355 9.193 9.355 70,072 +0.18(+1.98%)
May 14, 2004 9.162 9.197 9.059 9.173 51,539 +0.01(+0.09%)
May 13, 2004 9.142 9.165 9.059 9.165 43,922 -0.06(-0.68%)
May 12, 2004 9.248 9.256 9.138 9.229 51,792 +0.14(+1.52%)
May 11, 2004 8.976 9.138 8.976 9.091 59,917 +0.18(+2.03%)
May 10, 2004 8.980 9.020 8.764 8.909 91,907 -0.06(-0.62%)
May 07, 2004 9.114 9.158 8.949 8.965 112,217 -0.31(-3.31%)
May 06, 2004 9.217 9.335 9.158 9.272 63,725 +0.05(+0.56%)
May 05, 2004 9.264 9.295 9.209 9.221 43,922 -0.10(-1.06%)
May 04, 2004 9.217 9.335 9.177 9.319 299,840 +0.18(+1.98%)
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.