Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresenius Medical Care Ag ADR (NY: FMS )

21.50 +0.52 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.373 5.380 5.236 5.380 45,299 +0.03(+0.58%)
Dec 30, 2002 5.177 5.431 5.099 5.349 124,637 +0.27(+5.31%)
Dec 27, 2002 5.123 5.220 5.080 5.080 34,038 -0.08(-1.59%)
Dec 26, 2002 5.232 5.232 5.111 5.162 10,749 -0.04(-0.68%)
Dec 24, 2002 5.263 5.263 5.197 5.197 2,047 -0.08(-1.48%)
Dec 23, 2002 5.099 5.349 5.099 5.275 66,797 -0.09(-1.75%)
Dec 20, 2002 5.080 5.392 5.072 5.369 61,934 +0.11(+2.00%)
Dec 19, 2002 5.275 5.384 5.240 5.263 78,058 -0.08(-1.54%)
Dec 18, 2002 5.173 5.400 5.173 5.345 140,760 +0.30(+5.96%)
Dec 17, 2002 5.080 5.158 4.962 5.044 93,925 -0.29(-5.42%)
Dec 16, 2002 5.306 5.341 5.177 5.334 29,687 +0.00(+0.00%)
Dec 13, 2002 5.396 5.400 5.255 5.334 249,786 -0.15(-2.71%)
Dec 12, 2002 5.470 5.529 5.431 5.482 131,547 -0.03(-0.50%)
Dec 11, 2002 5.388 5.568 5.345 5.509 195,529 +0.04(+0.64%)
Dec 10, 2002 5.353 5.490 5.314 5.474 79,849 +0.12(+2.26%)
Dec 09, 2002 5.427 5.490 5.306 5.353 33,526 -0.06(-1.08%)
Dec 06, 2002 5.568 5.568 5.412 5.412 17,659 -0.16(-2.81%)
Dec 05, 2002 5.736 5.736 5.509 5.568 54,256 -0.17(-2.93%)
Dec 04, 2002 5.599 5.744 5.599 5.736 40,436 +0.35(+6.53%)
Dec 03, 2002 5.462 5.470 5.322 5.384 92,134 -0.28(-4.97%)
Dec 02, 2002 5.705 5.783 5.587 5.666 164,050 -0.21(-3.65%)
Nov 29, 2002 5.861 5.939 5.654 5.881 292,526 +1.50(+34.26%)
Nov 27, 2002 4.474 4.486 4.318 4.380 30,199 -0.11(-2.44%)
Nov 26, 2002 4.454 4.493 4.376 4.490 72,171 +0.00(+0.09%)
Nov 25, 2002 4.486 4.552 4.454 4.486 15,099 +0.04(+0.88%)
Nov 22, 2002 4.415 4.513 4.298 4.447 71,148 +0.01(+0.18%)
Nov 21, 2002 4.404 4.458 4.337 4.439 30,967 +0.04(+0.98%)
Nov 20, 2002 4.361 4.435 4.247 4.396 73,707 -0.08(-1.75%)
Nov 19, 2002 4.384 4.513 4.384 4.474 127,708 +0.14(+3.34%)
Nov 18, 2002 4.376 4.396 4.279 4.329 53,233 -0.01(-0.18%)
Nov 15, 2002 4.220 4.337 4.189 4.337 43,507 +0.04(+0.82%)
Nov 14, 2002 4.290 4.314 4.220 4.302 18,426 -0.04(-0.81%)
Nov 13, 2002 4.368 4.368 4.298 4.337 35,574 -0.05(-1.25%)
Nov 12, 2002 4.282 4.454 4.282 4.392 44,787 +0.21(+5.05%)
Nov 11, 2002 4.376 4.376 4.173 4.181 92,390 -0.19(-4.38%)
Nov 08, 2002 4.427 4.427 4.337 4.372 30,711 -0.12(-2.70%)
Nov 07, 2002 4.533 4.599 4.419 4.493 116,447 +0.07(+1.68%)
Nov 06, 2002 4.298 4.435 4.286 4.419 77,802 +0.19(+4.53%)
Nov 05, 2002 4.239 4.298 4.208 4.228 142,808 +0.13(+3.05%)
Nov 04, 2002 4.111 4.181 4.056 4.103 108,002 +0.10(+2.54%)
Nov 01, 2002 3.857 4.001 3.841 4.001 72,683 -0.03(-0.68%)
Oct 31, 2002 4.103 4.150 4.017 4.028 129,244 -0.07(-1.81%)
Oct 30, 2002 4.103 4.153 4.040 4.103 295,342 +0.04(+0.96%)
Oct 29, 2002 3.985 4.064 3.810 4.064 126,173 +0.29(+7.66%)
Oct 28, 2002 3.759 3.868 3.759 3.774 117,983 +0.38(+11.03%)
Oct 25, 2002 3.478 3.517 3.341 3.399 66,285 -0.12(-3.33%)
Oct 24, 2002 3.595 3.595 3.485 3.517 61,167 -0.19(-5.16%)
Oct 23, 2002 3.692 3.732 3.618 3.708 34,550 -0.13(-3.26%)
Oct 22, 2002 3.806 3.907 3.802 3.833 76,522 +0.10(+2.61%)
Oct 21, 2002 3.724 3.782 3.669 3.735 234,175 +0.04(+1.16%)
Oct 18, 2002 3.595 3.751 3.595 3.692 251,578 +0.14(+3.85%)
Oct 17, 2002 3.399 3.790 3.399 3.556 529,773 +0.35(+10.98%)
Oct 16, 2002 3.302 3.341 3.204 3.204 126,684 -0.25(-7.13%)
Oct 15, 2002 3.243 3.485 3.220 3.450 79,338 +0.32(+10.38%)
Oct 14, 2002 3.142 3.224 3.095 3.126 71,148 +0.08(+2.70%)
Oct 11, 2002 2.919 3.044 2.911 3.044 45,811 +0.15(+5.13%)
Oct 10, 2002 2.845 2.895 2.751 2.895 28,664 +0.02(+0.68%)
Oct 09, 2002 2.845 2.880 2.770 2.876 140,505 +0.03(+0.96%)
Oct 08, 2002 2.868 2.895 2.837 2.848 16,123 +0.04(+1.25%)
Oct 07, 2002 2.864 2.888 2.813 2.813 23,289 -0.05(-1.77%)
Oct 04, 2002 2.872 2.911 2.852 2.864 104,163 -0.11(-3.68%)
Oct 03, 2002 2.954 3.016 2.942 2.973 65,005 +0.08(+2.84%)
Oct 02, 2002 2.805 3.048 2.805 2.891 95,461 -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.