Fresenius Medical Care Ag ADR (NY: FMS )

20.87 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 10.62 10.62 10.56 10.56 32,221 -0.06(-0.52%)
Dec 30, 2004 10.52 10.63 10.52 10.62 13,954 +0.08(+0.75%)
Dec 29, 2004 10.49 10.57 10.48 10.54 36,534 -0.04(-0.41%)
Dec 28, 2004 10.60 10.63 10.54 10.58 22,326 +0.06(+0.56%)
Dec 27, 2004 10.51 10.57 10.51 10.52 25,625 +0.02(+0.15%)
Dec 23, 2004 10.47 10.54 10.43 10.51 43,892 +0.17(+1.64%)
Dec 22, 2004 10.41 10.44 10.34 10.34 29,938 -0.10(-0.98%)
Dec 21, 2004 10.47 10.48 10.41 10.44 44,907 -0.04(-0.41%)
Dec 20, 2004 10.42 10.55 10.37 10.48 104,022 +0.23(+2.23%)
Dec 17, 2004 10.15 10.28 10.15 10.26 38,310 -0.09(-0.88%)
Dec 16, 2004 10.31 10.43 10.30 10.35 53,533 -0.06(-0.53%)
Dec 15, 2004 10.40 10.46 10.39 10.40 50,742 +0.21(+2.01%)
Dec 14, 2004 10.01 10.21 10.01 10.20 49,220 +0.24(+2.46%)
Dec 13, 2004 9.861 9.952 9.846 9.952 53,026 +0.20(+2.06%)
Dec 10, 2004 9.724 9.771 9.672 9.751 187,748 -0.32(-3.17%)
Dec 09, 2004 9.905 10.07 9.850 10.07 107,828 +0.01(+0.08%)
Dec 08, 2004 10.01 10.11 9.980 10.06 90,576 -0.06(-0.55%)
Dec 07, 2004 10.23 10.27 10.09 10.12 47,698 -0.18(-1.76%)
Dec 06, 2004 10.35 10.56 10.29 10.30 63,682 -0.15(-1.43%)
Dec 03, 2004 10.39 10.48 10.37 10.45 34,251 +0.13(+1.22%)
Dec 02, 2004 10.37 10.37 10.24 10.32 54,041 -0.14(-1.36%)
Dec 01, 2004 10.39 10.47 10.36 10.46 146,647 +0.23(+2.23%)
Nov 30, 2004 10.25 10.33 10.21 10.24 41,355 +0.06(+0.54%)
Nov 29, 2004 10.24 10.26 10.13 10.18 39,579 -0.14(-1.37%)
Nov 26, 2004 10.27 10.33 10.27 10.32 27,147 +0.08(+0.77%)
Nov 24, 2004 10.25 10.26 10.15 10.24 46,937 +0.07(+0.74%)
Nov 23, 2004 10.29 10.30 10.14 10.17 45,414 -0.13(-1.30%)
Nov 22, 2004 10.30 10.34 10.25 10.30 84,994 -0.08(-0.76%)
Nov 19, 2004 10.48 10.48 10.29 10.38 46,937 -0.12(-1.13%)
Nov 18, 2004 10.55 10.58 10.43 10.50 52,518 +0.00(+0.00%)
Nov 17, 2004 10.54 10.56 10.50 10.50 45,922 +0.06(+0.53%)
Nov 16, 2004 10.52 10.54 10.44 10.44 50,996 -0.05(-0.49%)
Nov 15, 2004 10.48 10.51 10.44 10.50 24,610 -0.19(-1.77%)
Nov 12, 2004 10.61 10.69 10.59 10.69 75,860 -0.05(-0.44%)
Nov 11, 2004 10.56 10.74 10.56 10.73 84,740 +0.02(+0.18%)
Nov 10, 2004 10.68 10.75 10.68 10.71 31,460 +0.12(+1.12%)
Nov 09, 2004 10.58 10.64 10.56 10.59 27,908 -0.04(-0.33%)
Nov 08, 2004 10.63 10.68 10.57 10.63 30,445 -0.01(-0.11%)
Nov 05, 2004 10.49 10.66 10.49 10.64 25,117 +0.15(+1.43%)
Nov 04, 2004 10.48 10.59 10.46 10.49 48,205 +0.07(+0.68%)
Nov 03, 2004 10.44 10.47 10.37 10.42 38,564 +0.24(+2.32%)
Nov 02, 2004 10.19 10.20 10.13 10.18 37,803 -0.13(-1.22%)
Nov 01, 2004 10.21 10.35 10.19 10.31 66,219 +0.16(+1.59%)
Oct 29, 2004 10.05 10.16 10.01 10.15 91,590 +0.04(+0.39%)
Oct 28, 2004 9.932 10.13 9.932 10.11 104,784 +0.08(+0.79%)
Oct 27, 2004 9.976 10.09 9.854 10.03 186,987 -0.13(-1.28%)
Oct 26, 2004 10.25 10.26 10.05 10.16 484,594 -0.20(-1.94%)
Oct 25, 2004 10.37 10.42 10.35 10.36 37,042 -0.21(-2.01%)
Oct 22, 2004 10.52 10.60 10.51 10.57 33,997 +0.07(+0.68%)
Oct 21, 2004 10.43 10.58 10.43 10.50 39,579 +0.10(+0.95%)
Oct 20, 2004 10.34 10.46 10.34 10.41 26,893 +0.13(+1.27%)
Oct 19, 2004 10.37 10.39 10.27 10.28 87,024 +0.03(+0.27%)
Oct 18, 2004 10.24 10.29 10.22 10.25 49,981 -0.09(-0.88%)
Oct 15, 2004 10.25 10.41 10.25 10.34 60,130 +0.25(+2.46%)
Oct 14, 2004 10.10 10.21 10.05 10.09 54,294 -0.01(-0.12%)
Oct 13, 2004 10.15 10.17 10.06 10.10 253,968 -0.13(-1.23%)
Oct 12, 2004 10.15 10.24 10.11 10.23 44,653 +0.02(+0.15%)
Oct 11, 2004 10.17 10.23 10.17 10.21 61,145 -0.01(-0.12%)
Oct 08, 2004 10.25 10.31 10.22 10.22 38,564 +0.13(+1.33%)
Oct 07, 2004 10.13 10.15 10.07 10.09 13,954 -0.02(-0.19%)
Oct 06, 2004 10.14 10.15 10.09 10.11 22,073 -0.08(-0.81%)
Oct 05, 2004 10.11 10.25 10.09 10.19 183,943 +0.09(+0.90%)
Oct 04, 2004 10.23 10.25 10.10 10.10 44,400 -0.15(-1.50%)
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.