Fresenius Medical Care Ag ADR (NY: FMS )

20.72 -0.11 (-0.53%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.690 4.730 4.237 4.403 342,260 -0.76(-14.73%)
Jul 30, 2002 5.116 5.163 5.006 5.163 149,945 -0.16(-3.03%)
Jul 29, 2002 5.278 5.376 5.230 5.325 49,728 +0.10(+1.96%)
Jul 26, 2002 5.021 5.222 4.911 5.222 109,604 -0.14(-2.57%)
Jul 25, 2002 5.285 5.360 5.183 5.360 95,650 +0.05(+0.89%)
Jul 24, 2002 4.915 5.364 4.915 5.313 165,675 -0.34(-6.06%)
Jul 23, 2002 5.483 5.656 5.400 5.656 89,814 -0.04(-0.69%)
Jul 22, 2002 5.715 5.833 5.550 5.695 79,920 -0.06(-1.03%)
Jul 19, 2002 5.794 5.833 5.695 5.755 136,752 -0.16(-2.67%)
Jul 17, 2002 6.038 6.082 5.912 5.912 94,889 -0.44(-6.89%)
Jul 12, 2002 6.283 6.425 6.196 6.350 63,428 +0.48(+8.12%)
Jul 11, 2002 6.003 6.023 5.845 5.873 26,386 -0.32(-5.10%)
Jul 10, 2002 6.428 6.464 6.149 6.188 36,281 -0.16(-2.48%)
Jul 09, 2002 6.507 6.507 6.346 6.346 31,460 -0.20(-3.13%)
Jul 08, 2002 6.594 6.594 6.551 6.551 199,927 -0.17(-2.52%)
Jul 05, 2002 6.425 6.736 6.425 6.720 56,070 +0.75(+12.54%)
Jul 04, 2002 5.932 6.054 5.932 5.971 142,841 +0.00(+0.00%)
Jul 03, 2002 5.932 6.054 5.932 5.971 142,841 +0.04(+0.66%)
Jul 02, 2002 6.070 6.082 5.912 5.932 46,937 -0.11(-1.76%)
Jul 01, 2002 6.046 6.117 5.999 6.038 69,517 +0.19(+3.30%)
Jun 28, 2002 5.766 5.971 5.766 5.845 34,505 +0.09(+1.58%)
Jun 27, 2002 5.794 5.794 5.597 5.755 95,142 +0.04(+0.69%)
Jun 26, 2002 5.833 5.971 5.636 5.715 277,817 -0.37(-6.15%)
Jun 25, 2002 6.188 6.275 5.952 6.090 1,045,050 -0.21(-3.32%)
Jun 21, 2002 6.377 6.503 6.334 6.298 118,992 +0.05(+0.82%)
Jun 20, 2002 6.322 6.393 6.196 6.247 61,398 +0.06(+0.89%)
Jun 19, 2002 6.184 6.267 6.157 6.192 106,306 -0.12(-1.94%)
Jun 18, 2002 6.212 6.377 6.149 6.314 143,856 -0.15(-2.32%)
Jun 17, 2002 6.393 6.464 6.354 6.464 48,205 +0.34(+5.47%)
Jun 14, 2002 6.050 6.164 5.975 6.129 59,622 -0.46(-7.00%)
Jun 12, 2002 6.444 6.602 6.377 6.590 64,950 +0.03(+0.42%)
Jun 11, 2002 6.764 6.858 6.499 6.562 61,145 -0.22(-3.20%)
Jun 10, 2002 6.740 6.827 6.720 6.779 22,073 -0.16(-2.27%)
Jun 07, 2002 6.764 6.953 6.689 6.937 39,579 -0.02(-0.28%)
Jun 06, 2002 6.838 6.957 6.760 6.957 53,026 -0.02(-0.28%)
Jun 05, 2002 6.827 7.035 6.740 6.976 64,950 +0.16(+2.31%)
May 31, 2002 6.929 6.929 6.661 6.819 134,468 -0.48(-6.54%)
May 28, 2002 7.193 7.303 7.181 7.296 55,563 +0.00(+0.05%)
May 27, 2002 7.193 7.292 7.193 7.292 11,924 +0.00(+0.00%)
May 24, 2002 7.193 7.292 7.193 7.292 11,924 -0.14(-1.86%)
May 23, 2002 7.331 7.430 7.217 7.430 50,742 -0.06(-0.79%)
May 22, 2002 7.481 7.512 7.331 7.489 313,591 -0.04(-0.52%)
May 21, 2002 7.528 7.686 7.394 7.528 66,980 +0.04(+0.53%)
May 20, 2002 7.508 7.508 7.339 7.489 33,744 -0.20(-2.56%)
May 17, 2002 7.579 7.686 7.508 7.686 59,115 +0.10(+1.30%)
May 16, 2002 7.552 7.607 7.536 7.587 60,637 +0.10(+1.32%)
May 15, 2002 7.410 7.587 7.370 7.489 83,218 +0.22(+3.04%)
May 14, 2002 7.276 7.331 7.252 7.268 76,114 -0.04(-0.49%)
May 13, 2002 7.292 7.370 7.260 7.303 40,594 -0.17(-2.22%)
May 10, 2002 7.489 7.568 7.449 7.469 57,085 +0.13(+1.72%)
May 09, 2002 7.528 7.568 7.233 7.343 216,164 -0.03(-0.37%)
May 08, 2002 7.370 7.418 7.315 7.370 200,180 +0.21(+2.97%)
May 07, 2002 7.272 7.272 7.150 7.158 128,633 -0.18(-2.47%)
May 06, 2002 7.473 7.536 7.339 7.339 123,051 -0.27(-3.52%)
May 03, 2002 7.473 7.611 7.473 7.607 64,950 +0.28(+3.82%)
May 02, 2002 7.536 7.540 7.327 7.327 93,620 -0.52(-6.58%)
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.