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 (%)
Apr 30, 2003 6.633 6.684 6.536 6.680 46,048 +0.17(+2.64%)
Apr 29, 2003 6.450 6.571 6.391 6.508 97,981 +0.02(+0.30%)
Apr 28, 2003 6.368 6.547 6.313 6.489 123,052 -0.24(-3.60%)
Apr 25, 2003 6.618 6.829 6.598 6.731 88,004 +0.06(+0.94%)
Apr 24, 2003 6.786 6.786 6.528 6.669 141,216 -0.34(-4.85%)
Apr 23, 2003 6.958 7.036 6.919 7.009 496,048 +0.03(+0.39%)
Apr 22, 2003 6.743 7.020 6.688 6.981 68,561 +0.21(+3.18%)
Apr 21, 2003 6.762 6.801 6.684 6.766 48,351 +0.04(+0.64%)
Apr 17, 2003 6.794 6.805 6.508 6.723 67,026 -0.13(-1.83%)
Apr 16, 2003 6.786 6.919 6.755 6.848 43,490 -0.06(-0.85%)
Apr 15, 2003 6.848 6.934 6.821 6.907 51,677 +0.10(+1.44%)
Apr 14, 2003 6.841 6.895 6.782 6.809 532,375 -0.01(-0.17%)
Apr 11, 2003 6.618 6.938 6.618 6.821 82,632 +0.24(+3.62%)
Apr 10, 2003 6.696 6.696 6.489 6.583 47,839 -0.25(-3.66%)
Apr 09, 2003 6.821 6.907 6.723 6.833 77,003 +0.29(+4.36%)
Apr 08, 2003 6.512 6.606 6.512 6.547 20,210 +0.04(+0.60%)
Apr 07, 2003 6.489 6.594 6.473 6.508 37,862 +0.05(+0.85%)
Apr 04, 2003 6.457 6.528 6.391 6.454 50,142 +0.12(+1.91%)
Apr 03, 2003 6.391 6.391 6.215 6.332 56,026 -0.27(-4.14%)
Apr 02, 2003 6.665 6.704 6.547 6.606 61,398 -0.12(-1.74%)
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.