Fresenius Medical Care Ag ADR (NY: FMS )

19.30 -0.06 (-0.31%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.950 9.950 9.853 9.950 117,159 +0.14(+1.48%)
May 27, 2004 9.805 9.890 9.773 9.805 206,210 +0.06(+0.58%)
May 26, 2004 9.652 9.785 9.648 9.749 66,166 +0.12(+1.25%)
May 25, 2004 9.455 9.729 9.455 9.628 135,317 +0.00(+0.00%)
May 24, 2004 9.467 9.749 9.347 9.628 117,656 +0.15(+1.57%)
May 21, 2004 9.508 9.512 9.407 9.480 31,093 +0.12(+1.25%)
May 20, 2004 9.403 9.463 9.287 9.363 38,804 -0.02(-0.26%)
May 19, 2004 9.540 9.540 9.307 9.387 66,415 -0.15(-1.60%)
May 18, 2004 9.540 9.648 9.528 9.540 46,515 -0.01(-0.08%)
May 17, 2004 9.383 9.548 9.383 9.548 68,653 +0.18(+1.98%)
May 14, 2004 9.351 9.387 9.246 9.363 50,495 +0.01(+0.09%)
May 13, 2004 9.331 9.355 9.246 9.355 43,033 -0.06(-0.68%)
May 12, 2004 9.439 9.447 9.327 9.419 50,744 +0.14(+1.52%)
May 11, 2004 9.162 9.327 9.162 9.279 58,704 +0.18(+2.03%)
May 10, 2004 9.166 9.206 8.945 9.094 90,046 -0.06(-0.62%)
May 07, 2004 9.303 9.347 9.134 9.150 109,945 -0.31(-3.31%)
May 06, 2004 9.407 9.528 9.347 9.463 62,435 +0.05(+0.56%)
May 05, 2004 9.455 9.488 9.399 9.411 43,033 -0.10(-1.06%)
May 04, 2004 9.407 9.528 9.367 9.512 293,769 +0.18(+1.98%)
May 03, 2004 9.299 9.447 9.222 9.327 122,383 +0.05(+0.52%)
Apr 30, 2004 9.311 9.347 9.275 9.279 93,031 +0.21(+2.26%)
Apr 29, 2004 9.158 9.218 9.057 9.074 75,867 -0.08(-0.92%)
Apr 28, 2004 9.242 9.242 9.086 9.158 82,334 -0.03(-0.31%)
Apr 27, 2004 9.166 9.246 9.110 9.186 26,864 +0.09(+0.97%)
Apr 26, 2004 9.250 9.250 9.090 9.098 80,593 -0.15(-1.65%)
Apr 23, 2004 9.194 9.262 9.122 9.250 52,485 +0.12(+1.37%)
Apr 22, 2004 9.090 9.198 8.977 9.126 141,039 +0.02(+0.27%)
Apr 21, 2004 8.973 9.118 8.973 9.102 71,887 +0.25(+2.77%)
Apr 20, 2004 8.921 8.921 8.804 8.856 83,081 -0.32(-3.46%)
Apr 19, 2004 9.142 9.262 9.142 9.174 117,656 +0.00(+0.00%)
Apr 16, 2004 9.126 9.275 9.098 9.174 141,785 +0.19(+2.10%)
Apr 15, 2004 8.953 9.082 8.953 8.985 101,985 +0.06(+0.63%)
Apr 14, 2004 8.744 8.985 8.736 8.929 83,329 +0.11(+1.23%)
Apr 13, 2004 8.985 8.985 8.780 8.820 694,747 -0.18(-2.05%)
Apr 12, 2004 8.965 9.025 8.885 9.005 42,286 +0.08(+0.86%)
Apr 08, 2004 8.917 9.013 8.917 8.929 135,566 +0.09(+1.00%)
Apr 07, 2004 8.792 8.909 8.792 8.840 52,982 +0.07(+0.78%)
Apr 06, 2004 8.804 8.804 8.752 8.772 288,048 -0.12(-1.31%)
Apr 05, 2004 8.748 8.921 8.732 8.889 102,980 +0.07(+0.77%)
Apr 02, 2004 8.824 8.941 8.812 8.820 110,443 +0.04(+0.41%)
Apr 01, 2004 8.784 8.885 8.760 8.784 94,026 +0.00(+0.00%)
Mar 31, 2004 8.768 8.840 8.708 8.784 407,446 +0.19(+2.20%)
Mar 30, 2004 8.583 8.639 8.519 8.595 52,734 -0.01(-0.09%)
Mar 29, 2004 8.555 8.635 8.523 8.603 76,116 +0.18(+2.20%)
Mar 26, 2004 8.442 8.519 8.350 8.418 77,111 +0.01(+0.10%)
Mar 25, 2004 8.338 8.422 8.245 8.410 408,192 +0.14(+1.65%)
Mar 24, 2004 8.294 8.394 8.265 8.274 115,915 -0.11(-1.34%)
Mar 23, 2004 8.334 8.438 8.330 8.386 109,199 +0.13(+1.56%)
Mar 22, 2004 8.121 8.257 8.081 8.257 367,398 +0.05(+0.64%)
Mar 19, 2004 8.314 8.314 8.205 8.205 99,498 -0.14(-1.69%)
Mar 18, 2004 8.370 8.398 8.282 8.346 83,578 -0.06(-0.76%)
Mar 17, 2004 8.342 8.454 8.278 8.410 96,762 +0.02(+0.19%)
Mar 16, 2004 8.326 8.483 8.290 8.394 211,185 +0.01(+0.14%)
Mar 15, 2004 8.442 8.470 8.342 8.382 67,410 -0.14(-1.65%)
Mar 12, 2004 8.402 8.555 8.342 8.523 326,852 -0.01(-0.11%)
Mar 11, 2004 8.527 8.768 8.483 8.532 349,488 -0.11(-1.24%)
Mar 10, 2004 8.676 8.696 8.591 8.639 125,616 -0.12(-1.33%)
Mar 09, 2004 8.808 8.840 8.712 8.756 340,035 -0.08(-0.86%)
Mar 08, 2004 8.877 8.965 8.816 8.832 76,365 -0.08(-0.90%)
Mar 05, 2004 8.812 8.977 8.804 8.913 154,720 +0.13(+1.46%)
Mar 04, 2004 8.680 8.800 8.663 8.784 82,583 -0.08(-0.91%)
Mar 03, 2004 8.744 8.885 8.716 8.864 76,613 +0.01(+0.14%)
Mar 02, 2004 8.957 9.033 8.836 8.852 192,778 -0.26(-2.82%)
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.