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 )

21.97 +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 (%)
Aug 29, 2003 6.652 6.695 6.633 6.688 31,743 +0.07(+1.12%)
Aug 28, 2003 6.641 6.680 6.445 6.613 212,477 +0.11(+1.68%)
Aug 27, 2003 6.504 6.531 6.445 6.504 141,054 +0.04(+0.60%)
Aug 26, 2003 6.410 6.465 6.410 6.465 51,455 +0.12(+1.97%)
Aug 25, 2003 6.395 6.465 6.340 6.340 33,279 -0.06(-0.98%)
Aug 22, 2003 6.484 6.484 6.379 6.402 49,663 +0.05(+0.86%)
Aug 21, 2003 6.293 6.352 6.250 6.348 59,135 -0.03(-0.43%)
Aug 20, 2003 6.434 6.434 6.367 6.375 38,143 -0.15(-2.28%)
Aug 19, 2003 6.477 6.586 6.449 6.524 311,803 -0.17(-2.51%)
Aug 18, 2003 6.570 6.691 6.563 6.691 38,399 +0.10(+1.54%)
Aug 15, 2003 6.742 6.758 6.582 6.590 12,543 -0.15(-2.20%)
Aug 14, 2003 6.734 6.781 6.649 6.738 18,175 -0.04(-0.58%)
Aug 13, 2003 6.738 6.777 6.664 6.777 24,575 +0.02(+0.29%)
Aug 12, 2003 6.758 6.758 6.711 6.758 35,327 -0.01(-0.17%)
Aug 11, 2003 6.715 6.836 6.688 6.770 26,623 -0.14(-2.09%)
Aug 08, 2003 6.793 6.922 6.793 6.914 269,052 +0.13(+1.90%)
Aug 07, 2003 6.816 6.867 6.758 6.785 27,135 -0.07(-1.03%)
Aug 06, 2003 6.824 6.895 6.738 6.856 161,021 +0.02(+0.29%)
Aug 05, 2003 6.836 6.887 6.797 6.836 227,837 +0.00(+0.00%)
Aug 04, 2003 6.719 6.906 6.719 6.836 355,579 +0.09(+1.27%)
Aug 01, 2003 6.774 6.797 6.719 6.750 34,815 -0.05(-0.69%)
Jul 31, 2003 6.805 6.820 6.715 6.797 312,315 -0.08(-1.14%)
Jul 30, 2003 6.867 6.887 6.680 6.875 67,071 -0.05(-0.79%)
Jul 29, 2003 6.836 6.945 6.836 6.930 48,895 +0.06(+0.85%)
Jul 28, 2003 6.856 6.926 6.836 6.871 46,335 -0.02(-0.23%)
Jul 25, 2003 6.875 6.934 6.801 6.887 47,103 -0.03(-0.40%)
Jul 24, 2003 6.774 6.984 6.774 6.914 488,441 +0.25(+3.69%)
Jul 23, 2003 6.621 6.672 6.617 6.668 19,455 +0.04(+0.65%)
Jul 22, 2003 6.574 6.637 6.574 6.625 53,247 +0.10(+1.56%)
Jul 21, 2003 6.504 6.524 6.461 6.524 679,159 -0.07(-1.12%)
Jul 18, 2003 6.641 6.641 6.574 6.598 38,399 -0.11(-1.57%)
Jul 17, 2003 6.715 6.789 6.652 6.703 31,999 +0.00(+0.00%)
Jul 16, 2003 6.711 6.758 6.664 6.703 277,756 -0.05(-0.69%)
Jul 15, 2003 6.816 6.899 6.699 6.750 44,031 +0.01(+0.12%)
Jul 14, 2003 6.770 6.770 6.699 6.742 114,430 +0.10(+1.47%)
Jul 11, 2003 6.617 6.719 6.566 6.645 247,292 +0.05(+0.77%)
Jul 10, 2003 6.496 6.602 6.477 6.594 44,799 +0.11(+1.69%)
Jul 09, 2003 6.449 6.512 6.449 6.484 32,255 +0.04(+0.61%)
Jul 08, 2003 6.574 6.574 6.367 6.445 46,079 -0.15(-2.31%)
Jul 07, 2003 6.563 6.606 6.461 6.598 87,294 -0.03(-0.47%)
Jul 03, 2003 6.543 6.652 6.535 6.629 33,535 +0.07(+1.01%)
Jul 02, 2003 6.383 6.582 6.379 6.563 53,503 +0.16(+2.44%)
Jul 01, 2003 6.406 6.406 6.309 6.406 43,775 -0.02(-0.24%)
Jun 30, 2003 6.410 6.484 6.371 6.422 54,015 +0.17(+2.69%)
Jun 27, 2003 6.238 6.348 6.238 6.254 31,487 +0.02(+0.25%)
Jun 26, 2003 6.207 6.277 6.164 6.238 45,823 -0.14(-2.20%)
Jun 25, 2003 6.270 6.406 6.270 6.379 40,191 +0.13(+2.06%)
Jun 24, 2003 6.281 6.309 6.203 6.250 34,047 -0.13(-2.02%)
Jun 23, 2003 6.402 6.457 6.250 6.379 50,687 -0.23(-3.43%)
Jun 20, 2003 6.590 6.656 6.508 6.606 87,550 +0.28(+4.45%)
Jun 19, 2003 6.473 6.473 6.254 6.324 87,294 -0.17(-2.65%)
Jun 18, 2003 6.524 6.551 6.465 6.496 31,743 -0.02(-0.30%)
Jun 17, 2003 6.531 6.555 6.473 6.516 59,903 +0.04(+0.60%)
Jun 16, 2003 6.500 6.543 6.422 6.477 76,031 +0.23(+3.63%)
Jun 13, 2003 6.348 6.348 6.231 6.250 11,263 -0.01(-0.19%)
Jun 12, 2003 6.191 6.289 6.133 6.262 118,014 +0.07(+1.14%)
Jun 11, 2003 6.172 6.211 6.121 6.191 21,759 +0.01(+0.19%)
Jun 10, 2003 6.160 6.180 6.027 6.180 41,727 -0.02(-0.32%)
Jun 09, 2003 6.172 6.270 6.156 6.199 33,023 +0.03(+0.51%)
Jun 06, 2003 6.316 6.316 6.133 6.168 42,751 -0.22(-3.43%)
Jun 05, 2003 6.328 6.438 6.328 6.387 22,271 +0.02(+0.31%)
Jun 04, 2003 6.309 6.383 6.289 6.367 36,863 +0.00(+0.06%)
Jun 03, 2003 6.348 6.387 6.316 6.363 52,479 +0.07(+1.18%)
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.