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 (%)
Dec 31, 2002 5.419 5.427 5.282 5.427 44,907 +0.03(+0.58%)
Dec 30, 2002 5.222 5.479 5.144 5.396 123,559 +0.27(+5.31%)
Dec 27, 2002 5.167 5.266 5.124 5.124 33,744 -0.08(-1.59%)
Dec 26, 2002 5.278 5.278 5.155 5.207 10,656 -0.04(-0.68%)
Dec 24, 2002 5.309 5.309 5.242 5.242 2,029 -0.08(-1.48%)
Dec 23, 2002 5.144 5.396 5.144 5.321 66,219 -0.09(-1.75%)
Dec 20, 2002 5.124 5.439 5.116 5.416 61,398 +0.11(+2.00%)
Dec 19, 2002 5.321 5.431 5.285 5.309 77,382 -0.08(-1.54%)
Dec 18, 2002 5.218 5.447 5.218 5.392 139,543 +0.30(+5.96%)
Dec 17, 2002 5.124 5.203 5.006 5.088 93,113 -0.29(-5.42%)
Dec 16, 2002 5.352 5.388 5.222 5.380 29,430 +0.00(+0.00%)
Dec 13, 2002 5.443 5.447 5.301 5.380 247,625 -0.15(-2.71%)
Dec 12, 2002 5.518 5.577 5.479 5.530 130,409 -0.03(-0.50%)
Dec 11, 2002 5.435 5.617 5.392 5.557 193,837 +0.04(+0.64%)
Dec 10, 2002 5.400 5.538 5.360 5.522 79,158 +0.12(+2.26%)
Dec 09, 2002 5.475 5.538 5.352 5.400 33,236 -0.06(-1.08%)
Dec 06, 2002 5.617 5.617 5.459 5.459 17,506 -0.16(-2.81%)
Dec 05, 2002 5.786 5.786 5.557 5.617 53,787 -0.17(-2.93%)
Dec 04, 2002 5.648 5.794 5.648 5.786 40,086 +0.35(+6.53%)
Dec 03, 2002 5.510 5.518 5.368 5.431 91,337 -0.28(-4.97%)
Dec 02, 2002 5.755 5.833 5.636 5.715 162,631 -0.22(-3.65%)
Nov 29, 2002 5.912 5.991 5.703 5.932 289,995 +1.51(+34.26%)
Nov 27, 2002 4.513 4.525 4.355 4.418 29,938 -0.11(-2.44%)
Nov 26, 2002 4.493 4.533 4.414 4.529 71,547 +0.00(+0.09%)
Nov 25, 2002 4.525 4.592 4.493 4.525 14,969 +0.04(+0.88%)
Nov 22, 2002 4.454 4.552 4.336 4.485 70,532 +0.01(+0.18%)
Nov 21, 2002 4.442 4.497 4.375 4.477 30,699 +0.04(+0.98%)
Nov 20, 2002 4.399 4.474 4.284 4.434 73,069 -0.08(-1.75%)
Nov 19, 2002 4.422 4.552 4.422 4.513 126,603 +0.15(+3.34%)
Nov 18, 2002 4.414 4.434 4.316 4.367 52,772 -0.01(-0.18%)
Nov 15, 2002 4.257 4.375 4.225 4.375 43,131 +0.04(+0.82%)
Nov 14, 2002 4.328 4.351 4.257 4.340 18,267 -0.04(-0.81%)
Nov 13, 2002 4.407 4.407 4.336 4.375 35,266 -0.06(-1.25%)
Nov 12, 2002 4.320 4.493 4.320 4.430 44,400 +0.21(+5.05%)
Nov 11, 2002 4.414 4.414 4.209 4.217 91,590 -0.19(-4.38%)
Nov 08, 2002 4.466 4.466 4.375 4.410 30,445 -0.12(-2.70%)
Nov 07, 2002 4.572 4.639 4.458 4.533 115,440 +0.07(+1.68%)
Nov 06, 2002 4.336 4.474 4.324 4.458 77,129 +0.19(+4.53%)
Nov 05, 2002 4.276 4.336 4.245 4.265 141,572 +0.13(+3.05%)
Nov 04, 2002 4.146 4.217 4.091 4.139 107,067 +0.10(+2.54%)
Nov 01, 2002 3.890 4.036 3.874 4.036 72,054 -0.03(-0.68%)
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%)
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.