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 )

21.97 +0.21 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2004 9.977 10.02 9.949 9.965 21,503 -0.05(-0.51%)
Sep 29, 2004 10.02 10.06 9.883 10.02 61,183 -0.02(-0.19%)
Sep 28, 2004 10.02 10.08 9.992 10.04 20,735 -0.01(-0.08%)
Sep 27, 2004 9.942 10.16 9.942 10.04 41,215 +0.06(+0.63%)
Sep 24, 2004 9.938 10.00 9.938 9.981 21,759 +0.03(+0.27%)
Sep 23, 2004 9.914 10.02 9.887 9.953 37,631 +0.06(+0.63%)
Sep 22, 2004 9.945 9.969 9.883 9.891 25,087 -0.05(-0.55%)
Sep 21, 2004 9.860 9.945 9.820 9.945 29,951 +0.09(+0.91%)
Sep 20, 2004 9.793 9.922 9.766 9.856 51,455 -0.03(-0.28%)
Sep 17, 2004 9.879 9.930 9.832 9.883 34,303 -0.01(-0.08%)
Sep 16, 2004 9.817 9.949 9.817 9.891 42,751 +0.09(+0.88%)
Sep 15, 2004 9.805 9.860 9.766 9.805 28,159 -0.02(-0.16%)
Sep 14, 2004 9.832 9.891 9.809 9.820 47,871 +0.02(+0.24%)
Sep 13, 2004 9.820 9.922 9.793 9.797 54,015 +0.07(+0.68%)
Sep 10, 2004 9.660 9.766 9.660 9.731 64,255 +0.30(+3.23%)
Sep 09, 2004 9.508 9.531 9.395 9.426 69,375 -0.05(-0.49%)
Sep 08, 2004 9.352 9.477 9.313 9.473 57,855 -0.01(-0.12%)
Sep 07, 2004 9.449 9.492 9.418 9.485 56,831 -0.02(-0.21%)
Sep 03, 2004 9.457 9.551 9.434 9.504 111,870 -0.07(-0.77%)
Sep 02, 2004 9.547 9.629 9.473 9.578 46,079 +0.03(+0.29%)
Sep 01, 2004 9.500 9.649 9.485 9.551 51,199 +0.01(+0.12%)
Aug 31, 2004 9.492 9.598 9.438 9.539 59,135 +0.04(+0.45%)
Aug 30, 2004 9.465 9.570 9.453 9.496 39,935 -0.07(-0.69%)
Aug 27, 2004 9.555 9.563 9.488 9.563 27,903 -0.04(-0.37%)
Aug 26, 2004 9.570 9.649 9.531 9.598 99,838 -0.06(-0.65%)
Aug 25, 2004 9.520 9.660 9.512 9.660 79,102 +0.12(+1.27%)
Aug 24, 2004 9.539 9.610 9.539 9.539 18,175 +0.04(+0.41%)
Aug 23, 2004 9.610 9.649 9.496 9.500 33,791 -0.17(-1.78%)
Aug 20, 2004 9.590 9.723 9.590 9.672 26,623 +0.05(+0.49%)
Aug 19, 2004 9.563 9.707 9.551 9.625 47,871 -0.07(-0.73%)
Aug 18, 2004 9.590 9.715 9.574 9.695 145,662 +0.25(+2.60%)
Aug 17, 2004 9.469 9.516 9.414 9.449 52,991 -0.08(-0.82%)
Aug 16, 2004 9.539 9.598 9.500 9.527 41,471 -0.02(-0.25%)
Aug 13, 2004 9.547 9.668 9.516 9.551 64,255 +0.09(+0.95%)
Aug 12, 2004 9.610 9.668 9.453 9.461 128,766 -0.10(-1.06%)
Aug 11, 2004 9.543 9.606 9.508 9.563 40,959 -0.04(-0.37%)
Aug 10, 2004 9.582 9.625 9.453 9.598 79,614 +0.14(+1.53%)
Aug 09, 2004 9.516 9.516 9.434 9.453 25,855 -0.05(-0.58%)
Aug 06, 2004 9.535 9.570 9.488 9.508 34,559 -0.02(-0.25%)
Aug 05, 2004 9.527 9.610 9.473 9.531 42,751 -0.10(-1.01%)
Aug 04, 2004 9.508 9.652 9.473 9.629 62,719 -0.00(-0.04%)
Aug 03, 2004 9.610 9.656 9.570 9.633 37,887 +0.13(+1.40%)
Aug 02, 2004 9.465 9.559 9.430 9.500 112,382 -0.02(-0.25%)
Jul 30, 2004 9.524 9.551 9.426 9.524 37,375 -0.03(-0.33%)
Jul 29, 2004 9.434 9.668 9.434 9.555 68,863 +0.09(+0.99%)
Jul 28, 2004 9.395 9.461 9.320 9.461 49,919 +0.03(+0.29%)
Jul 27, 2004 9.453 9.453 9.402 9.434 69,631 -0.07(-0.70%)
Jul 26, 2004 9.610 9.610 9.438 9.500 52,991 -0.04(-0.45%)
Jul 23, 2004 9.629 9.641 9.527 9.543 46,847 -0.25(-2.59%)
Jul 22, 2004 9.879 9.891 9.590 9.797 145,662 -0.09(-0.91%)
Jul 21, 2004 9.879 10.00 9.879 9.887 44,543 +0.04(+0.36%)
Jul 20, 2004 9.844 9.926 9.824 9.852 101,630 +0.08(+0.80%)
Jul 19, 2004 9.742 9.801 9.668 9.774 35,327 +0.03(+0.32%)
Jul 16, 2004 9.766 9.824 9.676 9.742 54,527 +0.16(+1.63%)
Jul 15, 2004 9.555 9.590 9.504 9.586 23,039 -0.13(-1.33%)
Jul 14, 2004 9.512 9.727 9.504 9.715 65,535 -0.06(-0.60%)
Jul 13, 2004 9.660 9.793 9.610 9.774 88,318 -0.07(-0.75%)
Jul 12, 2004 9.809 9.863 9.766 9.848 66,303 +0.12(+1.20%)
Jul 09, 2004 9.766 9.766 9.649 9.731 48,127 -0.11(-1.15%)
Jul 08, 2004 9.766 9.863 9.750 9.844 39,423 -0.18(-1.79%)
Jul 07, 2004 9.863 10.05 9.863 10.02 216,061 +0.22(+2.23%)
Jul 06, 2004 9.871 9.871 9.774 9.805 56,319 -0.25(-2.52%)
Jul 02, 2004 9.981 10.08 9.965 10.06 99,838 +0.23(+2.34%)
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.