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 (%)
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%)
Aug 02, 2004 9.550 9.645 9.515 9.586 111,380 -0.02(-0.25%)
Jul 30, 2004 9.609 9.637 9.511 9.609 37,042 -0.03(-0.33%)
Jul 29, 2004 9.519 9.755 9.519 9.641 68,249 +0.09(+0.99%)
Jul 28, 2004 9.479 9.546 9.404 9.546 49,474 +0.03(+0.29%)
Jul 27, 2004 9.538 9.538 9.487 9.519 69,010 -0.07(-0.70%)
Jul 26, 2004 9.696 9.696 9.523 9.586 52,518 -0.04(-0.45%)
Jul 23, 2004 9.716 9.727 9.613 9.629 46,429 -0.26(-2.59%)
Jul 22, 2004 9.968 9.980 9.676 9.885 144,363 -0.09(-0.91%)
Jul 21, 2004 9.968 10.09 9.968 9.976 44,146 +0.04(+0.36%)
Jul 20, 2004 9.932 10.02 9.913 9.940 100,724 +0.08(+0.80%)
Jul 19, 2004 9.830 9.889 9.755 9.861 35,012 +0.03(+0.32%)
Jul 16, 2004 9.854 9.913 9.763 9.830 54,041 +0.16(+1.63%)
Jul 15, 2004 9.641 9.676 9.590 9.672 22,834 -0.13(-1.33%)
Jul 14, 2004 9.597 9.814 9.590 9.802 64,950 -0.06(-0.60%)
Jul 13, 2004 9.747 9.881 9.696 9.861 87,531 -0.07(-0.75%)
Jul 12, 2004 9.897 9.952 9.854 9.936 65,712 +0.12(+1.20%)
Jul 09, 2004 9.854 9.854 9.735 9.818 47,698 -0.11(-1.15%)
Jul 08, 2004 9.854 9.952 9.838 9.932 39,072 -0.18(-1.79%)
Jul 07, 2004 9.952 10.15 9.952 10.11 214,135 +0.22(+2.23%)
Jul 06, 2004 9.960 9.960 9.861 9.893 55,817 -0.26(-2.52%)
Jul 02, 2004 10.07 10.17 10.05 10.15 98,948 +0.23(+2.34%)
Jul 01, 2004 9.968 9.992 9.889 9.917 26,386 +0.05(+0.48%)
Jun 30, 2004 9.775 9.877 9.657 9.869 145,124 +0.16(+1.66%)
Jun 29, 2004 9.696 9.798 9.696 9.708 39,072 -0.02(-0.16%)
Jun 28, 2004 9.743 9.814 9.708 9.724 56,324 -0.04(-0.36%)
Jun 25, 2004 9.735 9.787 9.704 9.759 85,501 -0.06(-0.56%)
Jun 24, 2004 9.814 9.850 9.755 9.814 169,227 +0.17(+1.80%)
Jun 23, 2004 9.657 9.657 9.613 9.641 287,458 -0.03(-0.29%)
Jun 22, 2004 9.696 9.720 9.578 9.668 171,511 -0.24(-2.47%)
Jun 21, 2004 9.972 10.01 9.905 9.913 84,233 -0.02(-0.20%)
Jun 18, 2004 9.932 10.01 9.893 9.932 119,753 +0.01(+0.08%)
Jun 17, 2004 9.960 9.964 9.873 9.925 505,145 -0.10(-1.02%)
Jun 16, 2004 9.940 10.03 9.940 10.03 442,224 +0.11(+1.07%)
Jun 15, 2004 9.814 9.932 9.794 9.921 27,654 +0.20(+2.07%)
Jun 14, 2004 9.771 9.771 9.641 9.720 50,235 -0.27(-2.72%)
Jun 10, 2004 9.830 9.992 9.830 9.992 42,624 +0.20(+2.05%)
Jun 09, 2004 9.854 9.905 9.724 9.791 71,547 -0.31(-3.04%)
Jun 08, 2004 10.05 10.13 10.04 10.10 436,896 -0.07(-0.66%)
Jun 07, 2004 10.10 10.18 10.03 10.16 54,802 +0.16(+1.62%)
Jun 04, 2004 10.02 10.11 9.944 10.00 54,041 +0.00(+0.00%)
Jun 03, 2004 9.972 10.02 9.913 10.00 51,757 -0.00(-0.04%)
Jun 02, 2004 10.03 10.05 9.932 10.01 45,668 -0.08(-0.82%)
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.