Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

20.97 -0.69 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 9.317 9.353 9.281 9.285 92,969 +0.21(+2.26%)
Apr 29, 2004 9.164 9.224 9.063 9.080 75,817 -0.08(-0.92%)
Apr 28, 2004 9.248 9.248 9.092 9.164 82,280 -0.03(-0.31%)
Apr 27, 2004 9.172 9.253 9.116 9.192 26,846 +0.09(+0.97%)
Apr 26, 2004 9.257 9.257 9.096 9.104 80,540 -0.15(-1.65%)
Apr 23, 2004 9.200 9.269 9.128 9.257 52,450 +0.12(+1.37%)
Apr 22, 2004 9.096 9.204 8.983 9.132 140,945 +0.02(+0.27%)
Apr 21, 2004 8.979 9.124 8.979 9.108 71,839 +0.25(+2.77%)
Apr 20, 2004 8.927 8.927 8.810 8.862 83,026 -0.32(-3.46%)
Apr 19, 2004 9.148 9.269 9.148 9.180 117,578 +0.00(+0.00%)
Apr 16, 2004 9.132 9.281 9.104 9.180 141,691 +0.19(+2.10%)
Apr 15, 2004 8.959 9.088 8.959 8.991 101,918 +0.06(+0.63%)
Apr 14, 2004 8.750 8.991 8.742 8.935 83,274 +0.11(+1.23%)
Apr 13, 2004 8.991 8.991 8.786 8.826 694,287 -0.19(-2.05%)
Apr 12, 2004 8.971 9.031 8.890 9.011 42,258 +0.08(+0.86%)
Apr 08, 2004 8.923 9.019 8.923 8.935 135,476 +0.09(+1.00%)
Apr 07, 2004 8.798 8.915 8.798 8.846 52,947 +0.07(+0.78%)
Apr 06, 2004 8.810 8.810 8.758 8.778 287,856 -0.12(-1.31%)
Apr 05, 2004 8.754 8.927 8.738 8.894 102,912 +0.07(+0.77%)
Apr 02, 2004 8.830 8.947 8.818 8.826 110,370 +0.04(+0.41%)
Apr 01, 2004 8.790 8.890 8.766 8.790 93,963 +0.00(+0.00%)
Mar 31, 2004 8.774 8.846 8.714 8.790 407,175 +0.19(+2.20%)
Mar 30, 2004 8.589 8.645 8.524 8.601 52,699 -0.01(-0.09%)
Mar 29, 2004 8.561 8.641 8.528 8.609 76,065 +0.19(+2.20%)
Mar 26, 2004 8.448 8.524 8.355 8.424 77,060 +0.01(+0.10%)
Mar 25, 2004 8.343 8.428 8.251 8.416 407,921 +0.14(+1.65%)
Mar 24, 2004 8.299 8.400 8.271 8.279 115,838 -0.11(-1.34%)
Mar 23, 2004 8.339 8.444 8.335 8.392 109,127 +0.13(+1.56%)
Mar 22, 2004 8.126 8.263 8.086 8.263 367,154 +0.05(+0.64%)
Mar 19, 2004 8.319 8.319 8.211 8.211 99,432 -0.14(-1.69%)
Mar 18, 2004 8.376 8.404 8.287 8.351 83,523 -0.06(-0.76%)
Mar 17, 2004 8.347 8.460 8.283 8.416 96,698 +0.02(+0.19%)
Mar 16, 2004 8.331 8.488 8.295 8.400 211,045 +0.01(+0.14%)
Mar 15, 2004 8.448 8.476 8.347 8.388 67,365 -0.14(-1.65%)
Mar 12, 2004 8.408 8.561 8.347 8.528 326,635 -0.01(-0.11%)
Mar 11, 2004 8.532 8.774 8.488 8.538 349,256 -0.11(-1.24%)
Mar 10, 2004 8.681 8.701 8.597 8.645 125,533 -0.12(-1.33%)
Mar 09, 2004 8.814 8.846 8.717 8.762 339,810 -0.08(-0.86%)
Mar 08, 2004 8.882 8.971 8.822 8.838 76,314 -0.08(-0.90%)
Mar 05, 2004 8.818 8.983 8.810 8.919 154,617 +0.13(+1.46%)
Mar 04, 2004 8.685 8.806 8.669 8.790 82,528 -0.08(-0.91%)
Mar 03, 2004 8.750 8.890 8.722 8.870 76,562 +0.01(+0.14%)
Mar 02, 2004 8.963 9.039 8.842 8.858 192,650 -0.26(-2.82%)
Mar 01, 2004 9.104 9.160 9.011 9.116 79,048 +0.12(+1.39%)
Feb 27, 2004 9.084 9.092 8.983 8.991 388,283 -0.05(-0.58%)
Feb 26, 2004 8.959 9.051 8.903 9.043 185,441 -0.09(-0.97%)
Feb 25, 2004 9.281 9.281 8.951 9.132 268,467 -0.43(-4.46%)
Feb 24, 2004 9.345 9.611 9.329 9.558 124,290 +0.37(+4.07%)
Feb 23, 2004 9.216 9.289 9.140 9.184 120,561 +0.01(+0.13%)
Feb 20, 2004 9.273 9.289 9.092 9.172 54,439 -0.06(-0.65%)
Feb 19, 2004 9.361 9.393 9.216 9.232 230,186 -0.25(-2.63%)
Feb 18, 2004 9.494 9.514 9.430 9.482 152,131 -0.01(-0.08%)
Feb 17, 2004 9.373 9.562 9.369 9.490 83,026 +0.06(+0.60%)
Feb 13, 2004 9.566 9.566 9.365 9.434 47,230 -0.12(-1.30%)
Feb 12, 2004 9.458 9.570 9.401 9.558 125,782 +0.02(+0.21%)
Feb 11, 2004 9.325 9.615 9.325 9.538 185,938 +0.16(+1.76%)
Feb 10, 2004 9.365 9.434 9.329 9.373 47,230 +0.08(+0.87%)
Feb 09, 2004 9.305 9.393 9.257 9.293 46,733 +0.00(+0.00%)
Feb 06, 2004 9.196 9.373 9.196 9.293 44,993 +0.44(+4.95%)
Feb 05, 2004 8.858 8.915 8.810 8.854 48,970 -0.23(-2.57%)
Feb 04, 2004 9.051 9.152 8.959 9.088 60,156 -0.06(-0.66%)
Feb 03, 2004 9.128 9.152 9.055 9.148 87,003 +0.04(+0.40%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.