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, 2002 8.101 8.101 7.936 8.020 92,284 -0.37(-4.45%)
Apr 29, 2002 8.487 8.487 8.346 8.394 71,141 -0.09(-1.09%)
Apr 26, 2002 8.543 8.547 8.442 8.487 61,689 +0.02(+0.29%)
Apr 25, 2002 8.462 8.535 8.422 8.462 43,033 -0.07(-0.85%)
Apr 24, 2002 8.426 8.543 8.426 8.535 54,475 +0.11(+1.34%)
Apr 23, 2002 8.322 8.434 8.322 8.422 92,533 +0.14(+1.65%)
Apr 22, 2002 8.410 8.414 8.286 8.286 43,033 -0.14(-1.62%)
Apr 19, 2002 8.322 8.442 8.322 8.422 64,425 +0.10(+1.21%)
Apr 18, 2002 8.282 8.346 8.221 8.322 69,151 +0.09(+1.12%)
Apr 17, 2002 8.149 8.261 8.149 8.229 30,844 +0.12(+1.49%)
Apr 16, 2002 8.081 8.137 8.081 8.109 32,336 -0.08(-0.98%)
Apr 15, 2002 8.149 8.189 8.044 8.189 70,146 -0.16(-1.88%)
Apr 12, 2002 8.221 8.362 8.161 8.346 51,241 +0.06(+0.78%)
Apr 11, 2002 8.326 8.462 8.221 8.282 94,274 -0.35(-4.05%)
Apr 10, 2002 8.286 8.684 8.286 8.631 129,347 +0.35(+4.22%)
Apr 09, 2002 8.241 8.322 8.233 8.282 60,196 -0.11(-1.34%)
Apr 08, 2002 8.141 8.394 8.141 8.394 83,329 +0.31(+3.88%)
Apr 05, 2002 8.008 8.121 8.008 8.081 52,485 +0.10(+1.26%)
Apr 04, 2002 7.980 8.004 7.900 7.980 42,535 -0.04(-0.55%)
Apr 03, 2002 8.004 8.064 7.980 8.024 372,621 +0.01(+0.10%)
Apr 02, 2002 8.052 8.052 7.960 8.016 568,633 -0.10(-1.29%)
Apr 01, 2002 8.121 8.161 8.097 8.121 35,570 +0.02(+0.25%)
Mar 29, 2002 8.141 8.185 8.081 8.101 491,771 +0.00(+0.00%)
Mar 28, 2002 8.141 8.185 8.081 8.101 491,771 +0.02(+0.20%)
Mar 27, 2002 8.201 8.229 8.081 8.085 34,326 -0.15(-1.81%)
Mar 26, 2002 8.161 8.233 8.157 8.233 42,784 +0.23(+2.91%)
Mar 25, 2002 8.161 8.173 7.976 8.000 26,367 -0.15(-1.83%)
Mar 22, 2002 8.241 8.290 8.149 8.149 58,952 -0.04(-0.44%)
Mar 21, 2002 8.201 8.261 8.101 8.185 75,121 -0.12(-1.40%)
Mar 20, 2002 8.406 8.523 8.302 8.302 45,520 -0.02(-0.24%)
Mar 19, 2002 8.286 8.426 8.282 8.322 81,588 +0.24(+2.99%)
Mar 18, 2002 8.081 8.141 8.048 8.081 47,759 +0.24(+3.08%)
Mar 15, 2002 7.719 7.920 7.719 7.839 31,093 +0.32(+4.28%)
Mar 14, 2002 7.397 7.518 7.357 7.518 92,036 +0.07(+0.92%)
Mar 13, 2002 7.586 7.638 7.377 7.449 81,588 -0.15(-1.96%)
Mar 12, 2002 7.578 7.622 7.498 7.598 45,769 -0.02(-0.32%)
Mar 11, 2002 7.498 7.679 7.478 7.622 61,937 +0.12(+1.61%)
Mar 08, 2002 7.522 7.546 7.498 7.502 14,178 -0.04(-0.48%)
Mar 07, 2002 7.478 7.550 7.461 7.538 192,032 +0.08(+1.08%)
Mar 06, 2002 7.297 7.498 7.285 7.457 365,905 +0.38(+5.40%)
Mar 05, 2002 7.140 7.176 7.047 7.075 66,912 +0.02(+0.28%)
Mar 04, 2002 7.063 7.200 6.975 7.055 383,815 +0.24(+3.54%)
Mar 01, 2002 6.895 6.895 6.790 6.814 85,071 -0.04(-0.64%)
Feb 28, 2002 6.854 6.959 6.854 6.858 74,375 +0.17(+2.52%)
Feb 27, 2002 6.645 6.734 6.633 6.690 1,417,852 +0.10(+1.46%)
Feb 26, 2002 6.673 6.698 6.573 6.593 95,021 -0.18(-2.67%)
Feb 25, 2002 6.665 6.802 6.641 6.774 51,739 -0.06(-0.88%)
Feb 22, 2002 6.734 6.834 6.714 6.834 41,043 +0.08(+1.19%)
Feb 21, 2002 6.625 6.814 6.625 6.754 59,947 -0.04(-0.53%)
Feb 20, 2002 6.734 6.794 6.601 6.790 40,048 -0.16(-2.37%)
Feb 19, 2002 6.951 6.975 6.834 6.955 91,289 -0.34(-4.63%)
Feb 18, 2002 7.196 7.297 7.176 7.293 287,301 +0.00(+0.00%)
Feb 15, 2002 7.196 7.297 7.176 7.293 287,301 +0.00(+0.00%)
Feb 14, 2002 7.281 7.337 7.156 7.293 79,598 -0.47(-6.06%)
Feb 13, 2002 7.783 7.811 7.679 7.763 338,045 -0.12(-1.53%)
Feb 12, 2002 7.996 8.020 7.884 7.884 48,505 -0.12(-1.46%)
Feb 11, 2002 7.839 8.000 7.831 8.000 47,510 +0.24(+3.11%)
Feb 08, 2002 7.819 7.847 7.759 7.759 24,128 +0.02(+0.26%)
Feb 07, 2002 7.811 7.819 7.687 7.739 36,565 -0.12(-1.53%)
Feb 06, 2002 7.855 7.920 7.823 7.859 56,962 +0.23(+3.06%)
Feb 05, 2002 7.715 7.719 7.626 7.626 60,445 +0.08(+1.01%)
Feb 04, 2002 7.578 7.622 7.550 7.550 271,133 +0.05(+0.70%)
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.