Fresenius Medical Care Ag ADR (NY: FMS )

20.83 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.139 4.186 4.052 4.064 128,125 -0.07(-1.81%)
Oct 30, 2002 4.139 4.190 4.075 4.139 292,786 +0.04(+0.96%)
Oct 29, 2002 4.020 4.099 3.843 4.099 125,081 +0.29(+7.66%)
Oct 28, 2002 3.792 3.902 3.792 3.807 116,962 +0.38(+11.03%)
Oct 25, 2002 3.508 3.547 3.370 3.429 65,712 -0.12(-3.33%)
Oct 24, 2002 3.626 3.626 3.516 3.547 60,637 -0.19(-5.16%)
Oct 23, 2002 3.725 3.764 3.650 3.740 34,251 -0.13(-3.26%)
Oct 22, 2002 3.839 3.941 3.835 3.867 75,860 +0.10(+2.62%)
Oct 21, 2002 3.756 3.815 3.701 3.768 232,148 +0.04(+1.16%)
Oct 18, 2002 3.626 3.784 3.626 3.725 249,401 +0.14(+3.85%)
Oct 17, 2002 3.429 3.823 3.429 3.587 525,189 +0.35(+10.98%)
Oct 16, 2002 3.331 3.370 3.232 3.232 125,588 -0.25(-7.13%)
Oct 15, 2002 3.271 3.516 3.248 3.480 78,651 +0.33(+10.38%)
Oct 14, 2002 3.169 3.252 3.122 3.153 70,532 +0.08(+2.70%)
Oct 11, 2002 2.944 3.070 2.936 3.070 45,414 +0.15(+5.13%)
Oct 10, 2002 2.869 2.921 2.775 2.921 28,416 +0.02(+0.68%)
Oct 09, 2002 2.869 2.905 2.794 2.901 139,289 +0.03(+0.96%)
Oct 08, 2002 2.893 2.921 2.861 2.873 15,984 +0.04(+1.25%)
Oct 07, 2002 2.889 2.913 2.838 2.838 23,088 -0.05(-1.77%)
Oct 04, 2002 2.897 2.936 2.877 2.889 103,261 -0.11(-3.68%)
Oct 03, 2002 2.980 3.043 2.968 2.999 64,443 +0.08(+2.84%)
Oct 02, 2002 2.830 3.074 2.830 2.917 94,635 -0.11(-3.65%)
Oct 01, 2002 2.889 3.070 2.806 3.027 249,655 +0.06(+2.13%)
Sep 30, 2002 2.818 2.984 2.818 2.964 167,959 +0.05(+1.62%)
Sep 27, 2002 2.956 2.976 2.885 2.917 194,852 -0.11(-3.65%)
Sep 26, 2002 3.055 3.114 2.995 3.027 474,699 +0.01(+0.39%)
Sep 25, 2002 3.027 3.055 2.897 3.015 198,658 +0.05(+1.59%)
Sep 24, 2002 2.759 3.074 2.747 2.968 248,640 +0.11(+3.86%)
Sep 23, 2002 2.759 2.858 2.704 2.858 362,558 -0.00(-0.14%)
Sep 20, 2002 2.779 2.877 2.763 2.861 320,948 +0.10(+3.57%)
Sep 19, 2002 2.720 2.767 2.641 2.763 480,535 -0.01(-0.43%)
Sep 18, 2002 2.814 2.826 2.731 2.775 105,798 -0.20(-6.76%)
Sep 17, 2002 3.066 3.066 2.897 2.976 112,141 -0.11(-3.58%)
Sep 16, 2002 3.078 3.086 2.905 3.086 186,987 -0.03(-0.89%)
Sep 13, 2002 3.098 3.173 3.043 3.114 85,501 -0.30(-8.88%)
Sep 12, 2002 3.401 3.429 3.295 3.417 251,684 -0.11(-3.13%)
Sep 11, 2002 3.449 3.532 3.449 3.528 120,768 +0.14(+4.07%)
Sep 10, 2002 3.338 3.390 3.260 3.390 46,683 -0.02(-0.58%)
Sep 09, 2002 3.378 3.409 3.358 3.409 65,712 -0.14(-3.89%)
Sep 06, 2002 3.606 3.606 3.500 3.547 23,341 +0.07(+2.04%)
Sep 05, 2002 3.547 3.559 3.468 3.476 66,473 -0.28(-7.35%)
Sep 04, 2002 3.705 3.756 3.614 3.752 79,920 +0.04(+1.17%)
Sep 03, 2002 3.685 3.764 3.646 3.709 130,155 -0.06(-1.47%)
Aug 30, 2002 3.764 3.831 3.729 3.764 25,371 -0.10(-2.55%)
Aug 29, 2002 3.768 3.906 3.756 3.863 137,767 -0.07(-1.71%)
Aug 28, 2002 3.981 3.981 3.823 3.930 65,712 -0.09(-2.16%)
Aug 27, 2002 4.036 4.079 3.981 4.016 138,274 +0.07(+1.90%)
Aug 26, 2002 4.056 4.056 3.867 3.941 98,948 -0.11(-2.72%)
Aug 23, 2002 4.028 4.091 4.020 4.052 15,222 +0.03(+0.78%)
Aug 22, 2002 4.099 4.099 4.020 4.020 42,370 -0.09(-2.21%)
Aug 21, 2002 4.119 4.162 4.020 4.111 64,443 -0.19(-4.31%)
Aug 20, 2002 4.229 4.324 4.182 4.296 96,918 -0.04(-0.82%)
Aug 16, 2002 4.237 4.359 4.186 4.332 103,261 +0.06(+1.29%)
Aug 15, 2002 4.182 4.316 4.182 4.276 134,722 +0.14(+3.33%)
Aug 14, 2002 4.198 4.198 4.099 4.139 342,260 -0.05(-1.13%)
Aug 13, 2002 4.091 4.276 4.091 4.186 160,347 +0.08(+1.92%)
Aug 12, 2002 4.162 4.217 4.060 4.107 87,024 +0.19(+4.93%)
Aug 07, 2002 3.941 3.941 3.792 3.914 82,964 +0.24(+6.66%)
Aug 06, 2002 3.449 3.705 3.405 3.669 219,970 +0.12(+3.44%)
Aug 05, 2002 3.516 3.610 3.468 3.547 134,215 -0.32(-8.16%)
Aug 02, 2002 3.835 3.898 3.784 3.863 217,687 -0.17(-4.20%)
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.