Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

21.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 7.868 7.868 7.708 7.790 95,012 -0.36(-4.45%)
Apr 29, 2002 8.243 8.243 8.106 8.153 73,244 -0.09(-1.09%)
Apr 26, 2002 8.298 8.301 8.200 8.243 63,512 +0.02(+0.29%)
Apr 25, 2002 8.219 8.290 8.180 8.219 44,305 -0.07(-0.85%)
Apr 24, 2002 8.184 8.298 8.184 8.290 56,085 +0.11(+1.34%)
Apr 23, 2002 8.083 8.192 8.083 8.180 95,268 +0.13(+1.65%)
Apr 22, 2002 8.169 8.173 8.048 8.048 44,305 -0.13(-1.62%)
Apr 19, 2002 8.083 8.200 8.083 8.180 66,329 +0.10(+1.21%)
Apr 18, 2002 8.044 8.106 7.985 8.083 71,195 +0.09(+1.12%)
Apr 17, 2002 7.915 8.024 7.915 7.993 31,756 +0.12(+1.49%)
Apr 16, 2002 7.849 7.903 7.849 7.876 33,292 -0.08(-0.98%)
Apr 15, 2002 7.915 7.954 7.813 7.954 72,219 -0.15(-1.88%)
Apr 12, 2002 7.985 8.122 7.927 8.106 52,756 +0.06(+0.78%)
Apr 11, 2002 8.087 8.219 7.985 8.044 97,061 -0.34(-4.05%)
Apr 10, 2002 8.048 8.434 8.048 8.383 133,171 +0.34(+4.22%)
Apr 09, 2002 8.005 8.083 7.997 8.044 61,975 -0.11(-1.34%)
Apr 08, 2002 7.907 8.153 7.907 8.153 85,793 +0.30(+3.88%)
Apr 05, 2002 7.778 7.888 7.778 7.849 54,036 +0.10(+1.26%)
Apr 04, 2002 7.751 7.774 7.673 7.751 43,792 -0.04(-0.55%)
Apr 03, 2002 7.774 7.833 7.751 7.794 383,636 +0.01(+0.10%)
Apr 02, 2002 7.821 7.821 7.731 7.786 585,442 -0.10(-1.29%)
Apr 01, 2002 7.888 7.927 7.864 7.888 36,622 +0.02(+0.25%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.