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 (%)
May 30, 2003 6.408 6.408 6.310 6.310 16,635 -0.09(-1.34%)
May 29, 2003 6.408 6.463 6.388 6.396 14,076 -0.00(-0.06%)
May 28, 2003 6.396 6.463 6.326 6.400 30,455 +0.14(+2.31%)
May 27, 2003 6.322 6.369 6.213 6.256 43,252 -0.07(-1.05%)
May 23, 2003 6.322 6.349 6.177 6.322 51,953 -0.07(-1.10%)
May 22, 2003 6.213 6.467 6.174 6.392 68,077 +0.16(+2.57%)
May 21, 2003 6.232 6.287 6.123 6.232 40,180 -0.04(-0.62%)
May 20, 2003 6.232 6.279 6.064 6.271 46,067 +0.00(+0.00%)
May 19, 2003 6.369 6.435 6.174 6.271 80,617 -0.09(-1.35%)
May 16, 2003 6.428 6.486 6.326 6.357 38,133 +0.02(+0.31%)
May 15, 2003 6.388 6.412 6.271 6.338 50,673 -0.13(-2.05%)
May 14, 2003 6.545 6.557 6.428 6.471 22,265 -0.15(-2.30%)
May 13, 2003 6.545 6.646 6.525 6.623 103,139 +0.14(+2.11%)
May 12, 2003 6.431 6.545 6.334 6.486 57,072 +0.04(+0.61%)
May 09, 2003 6.349 6.510 6.295 6.447 61,167 +0.24(+3.90%)
May 08, 2003 6.252 6.353 6.174 6.205 97,253 +0.17(+2.78%)
May 07, 2003 6.135 6.170 5.990 6.037 151,765 -0.58(-8.80%)
May 06, 2003 6.486 6.682 6.408 6.619 83,944 +0.13(+1.99%)
May 05, 2003 6.560 6.572 6.428 6.490 74,987 -0.11(-1.66%)
May 02, 2003 6.572 6.670 6.400 6.599 144,855 -0.03(-0.41%)
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.