Skip to main content
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 (%)
Dec 31, 2003 9.098 9.192 9.098 9.118 63,256 -0.01(-0.13%)
Dec 30, 2003 9.079 9.172 9.051 9.129 62,744 +0.12(+1.30%)
Dec 29, 2003 9.129 9.016 8.930 9.012 305,782 -0.12(-1.28%)
Dec 26, 2003 9.047 9.129 9.047 9.129 13,829 +0.00(+0.04%)
Dec 24, 2003 9.020 9.137 8.950 9.125 47,634 +0.26(+2.95%)
Dec 23, 2003 8.946 8.965 8.864 8.864 34,061 -0.20(-2.20%)
Dec 22, 2003 8.981 9.063 8.981 9.063 91,939 +0.08(+0.91%)
Dec 19, 2003 9.114 9.137 8.981 8.981 292,721 -0.15(-1.63%)
Dec 18, 2003 9.079 9.102 9.079 9.129 63,768 +0.03(+0.34%)
Dec 17, 2003 9.028 9.164 9.028 9.098 44,049 +0.02(+0.22%)
Dec 16, 2003 8.997 9.079 8.997 9.079 85,024 +0.23(+2.60%)
Dec 15, 2003 8.868 8.868 8.786 8.848 45,841 +0.02(+0.27%)
Dec 12, 2003 8.825 8.825 8.590 8.825 84,512 -0.19(-2.12%)
Dec 11, 2003 8.786 9.020 8.786 9.016 43,280 +0.24(+2.76%)
Dec 10, 2003 8.786 8.883 8.708 8.774 79,390 -0.04(-0.49%)
Dec 09, 2003 8.899 8.922 8.817 8.817 375,184 -0.02(-0.26%)
Dec 08, 2003 8.633 8.864 8.551 8.840 67,097 +0.05(+0.62%)
Dec 05, 2003 8.680 8.758 8.680 8.786 49,683 +0.00(+0.04%)
Dec 04, 2003 8.852 8.852 8.704 8.782 250,976 -0.02(-0.18%)
Dec 03, 2003 8.817 8.926 8.758 8.797 68,378 +0.14(+1.62%)
Dec 02, 2003 8.454 8.770 8.571 8.657 49,683 +0.20(+2.40%)
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.