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 )

21.27 +0.20 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2002 4.647 4.686 4.198 4.362 345,477 -0.75(-14.73%)
Jul 30, 2002 5.068 5.115 4.959 5.115 151,354 -0.16(-3.03%)
Jul 29, 2002 5.228 5.326 5.182 5.275 50,195 +0.10(+1.96%)
Jul 26, 2002 4.975 5.174 4.865 5.174 110,634 -0.14(-2.57%)
Jul 25, 2002 5.236 5.310 5.135 5.310 96,549 +0.05(+0.89%)
Jul 24, 2002 4.869 5.314 4.869 5.264 167,232 -0.34(-6.06%)
Jul 23, 2002 5.431 5.603 5.349 5.603 90,659 -0.04(-0.69%)
Jul 22, 2002 5.662 5.779 5.498 5.642 80,671 -0.06(-1.03%)
Jul 19, 2002 5.740 5.779 5.642 5.701 138,037 -0.16(-2.67%)
Jul 17, 2002 5.982 6.025 5.857 5.857 95,781 -0.43(-6.89%)
Jul 12, 2002 6.224 6.365 6.138 6.291 64,024 +0.47(+8.12%)
Jul 11, 2002 5.947 5.966 5.791 5.818 26,634 -0.31(-5.10%)
Jul 10, 2002 6.369 6.404 6.091 6.130 36,622 -0.16(-2.48%)
Jul 09, 2002 6.447 6.447 6.287 6.287 31,756 -0.20(-3.13%)
Jul 08, 2002 6.533 6.533 6.490 6.490 201,805 -0.17(-2.52%)
Jul 05, 2002 6.365 6.673 6.365 6.658 56,597 +0.74(+12.54%)
Jul 04, 2002 5.877 5.998 5.877 5.916 144,183 +0.00(+0.00%)
Jul 03, 2002 5.877 5.998 5.877 5.916 144,183 +0.04(+0.66%)
Jul 02, 2002 6.013 6.025 5.857 5.877 47,378 -0.11(-1.76%)
Jul 01, 2002 5.990 6.060 5.943 5.982 70,171 +0.19(+3.30%)
Jun 28, 2002 5.713 5.916 5.713 5.791 34,829 +0.09(+1.58%)
Jun 27, 2002 5.740 5.740 5.545 5.701 96,037 +0.04(+0.69%)
Jun 26, 2002 5.779 5.916 5.584 5.662 280,428 -0.37(-6.15%)
Jun 25, 2002 6.130 6.216 5.896 6.033 1,054,871 -0.21(-3.32%)
Jun 21, 2002 6.318 6.443 6.275 6.240 120,110 +0.05(+0.82%)
Jun 20, 2002 6.263 6.333 6.138 6.189 61,975 +0.05(+0.89%)
Jun 19, 2002 6.127 6.209 6.099 6.134 107,305 -0.12(-1.93%)
Jun 18, 2002 6.154 6.318 6.091 6.255 145,208 -0.15(-2.32%)
Jun 17, 2002 6.333 6.404 6.294 6.404 48,658 +0.33(+5.47%)
Jun 14, 2002 5.994 6.107 5.920 6.072 60,183 -0.46(-7.00%)
Jun 12, 2002 6.384 6.540 6.318 6.529 65,561 +0.03(+0.42%)
Jun 11, 2002 6.701 6.794 6.439 6.501 61,719 -0.21(-3.20%)
Jun 10, 2002 6.677 6.763 6.658 6.716 22,280 -0.16(-2.27%)
Jun 07, 2002 6.701 6.888 6.626 6.872 39,951 -0.02(-0.28%)
Jun 06, 2002 6.775 6.892 6.697 6.892 53,524 -0.02(-0.28%)
Jun 05, 2002 6.763 6.970 6.677 6.911 65,561 +0.16(+2.31%)
May 31, 2002 6.865 6.865 6.599 6.755 135,732 -0.47(-6.54%)
May 28, 2002 7.126 7.235 7.114 7.228 56,085 +0.00(+0.05%)
May 27, 2002 7.126 7.224 7.126 7.224 12,036 +0.00(+0.00%)
May 24, 2002 7.126 7.224 7.126 7.224 12,036 -0.14(-1.86%)
May 23, 2002 7.263 7.360 7.150 7.360 51,219 -0.06(-0.79%)
May 22, 2002 7.411 7.442 7.263 7.419 316,538 -0.04(-0.52%)
May 21, 2002 7.458 7.614 7.325 7.458 67,610 +0.04(+0.53%)
May 20, 2002 7.439 7.439 7.271 7.419 34,061 -0.20(-2.56%)
May 17, 2002 7.509 7.614 7.439 7.614 59,671 +0.10(+1.30%)
May 16, 2002 7.481 7.536 7.466 7.517 61,207 +0.10(+1.32%)
May 15, 2002 7.341 7.517 7.302 7.419 84,000 +0.22(+3.04%)
May 14, 2002 7.208 7.263 7.185 7.200 76,829 -0.04(-0.49%)
May 13, 2002 7.224 7.302 7.193 7.235 40,975 -0.16(-2.22%)
May 10, 2002 7.419 7.497 7.380 7.399 57,622 +0.12(+1.72%)
May 09, 2002 7.458 7.497 7.165 7.275 218,196 -0.03(-0.37%)
May 08, 2002 7.302 7.349 7.247 7.302 202,062 +0.21(+2.97%)
May 07, 2002 7.204 7.204 7.083 7.091 129,842 -0.18(-2.47%)
May 06, 2002 7.403 7.466 7.271 7.271 124,207 -0.27(-3.52%)
May 03, 2002 7.403 7.540 7.403 7.536 65,561 +0.28(+3.82%)
May 02, 2002 7.466 7.470 7.259 7.259 94,500 -0.51(-6.58%)
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.