Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresenius Medical Care Ag ADR (NY: FMS )

21.09 -0.24 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 29, 2002 7.907 7.950 7.849 7.868 506,307 +0.00(+0.00%)
Mar 28, 2002 7.907 7.950 7.849 7.868 506,307 +0.02(+0.20%)
Mar 27, 2002 7.966 7.993 7.849 7.852 35,341 -0.14(-1.81%)
Mar 26, 2002 7.927 7.997 7.923 7.997 44,049 +0.23(+2.91%)
Mar 25, 2002 7.927 7.938 7.747 7.770 27,146 -0.14(-1.83%)
Mar 22, 2002 8.005 8.052 7.915 7.915 60,695 -0.04(-0.44%)
Mar 21, 2002 7.966 8.024 7.868 7.950 77,341 -0.11(-1.40%)
Mar 20, 2002 8.165 8.278 8.063 8.063 46,866 -0.02(-0.24%)
Mar 19, 2002 8.048 8.184 8.044 8.083 84,000 +0.23(+2.99%)
Mar 18, 2002 7.849 7.907 7.817 7.849 49,170 +0.23(+3.08%)
Mar 15, 2002 7.497 7.692 7.497 7.614 32,012 +0.31(+4.28%)
Mar 14, 2002 7.185 7.302 7.146 7.302 94,756 +0.07(+0.92%)
Mar 13, 2002 7.368 7.419 7.165 7.235 84,000 -0.14(-1.96%)
Mar 12, 2002 7.360 7.403 7.282 7.380 47,122 -0.02(-0.32%)
Mar 11, 2002 7.282 7.458 7.263 7.403 63,768 +0.12(+1.61%)
Mar 08, 2002 7.306 7.329 7.282 7.286 14,597 -0.04(-0.48%)
Mar 07, 2002 7.263 7.333 7.247 7.321 197,708 +0.08(+1.08%)
Mar 06, 2002 7.087 7.282 7.075 7.243 376,721 +0.37(+5.40%)
Mar 05, 2002 6.935 6.970 6.845 6.872 68,890 +0.02(+0.28%)
Mar 04, 2002 6.861 6.993 6.775 6.853 395,160 +0.23(+3.54%)
Mar 01, 2002 6.697 6.697 6.595 6.619 87,585 -0.04(-0.64%)
Feb 28, 2002 6.658 6.759 6.658 6.661 76,573 +0.16(+2.52%)
Feb 27, 2002 6.455 6.540 6.443 6.497 1,459,764 +0.09(+1.46%)
Feb 26, 2002 6.482 6.505 6.384 6.404 97,829 -0.18(-2.67%)
Feb 25, 2002 6.474 6.607 6.451 6.579 53,268 -0.06(-0.88%)
Feb 22, 2002 6.540 6.638 6.521 6.638 42,256 +0.08(+1.19%)
Feb 21, 2002 6.435 6.619 6.435 6.560 61,719 -0.04(-0.53%)
Feb 20, 2002 6.540 6.599 6.412 6.595 41,231 -0.16(-2.37%)
Feb 19, 2002 6.751 6.775 6.638 6.755 93,988 -0.33(-4.63%)
Feb 18, 2002 6.989 7.087 6.970 7.083 295,794 +0.00(+0.00%)
Feb 15, 2002 6.989 7.087 6.970 7.083 295,794 +0.00(+0.00%)
Feb 14, 2002 7.071 7.126 6.950 7.083 81,951 -0.46(-6.06%)
Feb 13, 2002 7.560 7.587 7.458 7.540 348,038 -0.12(-1.53%)
Feb 12, 2002 7.767 7.790 7.657 7.657 49,939 -0.11(-1.46%)
Feb 11, 2002 7.614 7.770 7.606 7.770 48,914 +0.23(+3.11%)
Feb 08, 2002 7.595 7.622 7.536 7.536 24,841 +0.02(+0.26%)
Feb 07, 2002 7.587 7.595 7.466 7.517 37,646 -0.12(-1.53%)
Feb 06, 2002 7.630 7.692 7.599 7.634 58,646 +0.23(+3.06%)
Feb 05, 2002 7.493 7.497 7.407 7.407 62,232 +0.07(+1.01%)
Feb 04, 2002 7.360 7.403 7.333 7.333 279,147 +0.05(+0.70%)
Feb 01, 2002 7.392 7.431 7.243 7.282 34,573 -0.05(-0.64%)
Jan 31, 2002 7.314 7.329 7.232 7.329 32,012 -0.02(-0.32%)
Jan 30, 2002 7.282 7.353 7.146 7.353 69,915 +0.07(+0.97%)
Jan 29, 2002 7.380 7.415 7.271 7.282 50,451 -0.21(-2.86%)
Jan 28, 2002 7.614 7.614 7.478 7.497 14,341 -0.10(-1.29%)
Jan 25, 2002 7.614 7.614 7.560 7.595 11,268 -0.12(-1.62%)
Jan 24, 2002 7.751 7.782 7.700 7.720 58,390 +0.07(+0.87%)
Jan 23, 2002 7.673 7.673 7.567 7.653 54,805 +0.21(+2.83%)
Jan 22, 2002 7.439 7.458 7.364 7.442 84,000 -0.27(-3.49%)
Jan 21, 2002 7.774 7.774 7.681 7.712 19,719 +0.00(+0.00%)
Jan 18, 2002 7.774 7.774 7.681 7.712 19,719 -0.06(-0.75%)
Jan 17, 2002 7.837 7.837 7.735 7.770 60,695 -0.07(-0.90%)
Jan 16, 2002 7.876 7.876 7.794 7.841 58,902 -0.04(-0.45%)
Jan 15, 2002 7.907 7.954 7.833 7.876 36,622 +0.06(+0.75%)
Jan 14, 2002 7.849 7.849 7.782 7.817 69,915 -0.03(-0.40%)
Jan 11, 2002 7.809 7.868 7.782 7.849 47,890 +0.14(+1.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.