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 )

21.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jan 31, 2003 5.912 6.052 5.857 5.935 30,219 +0.01(+0.20%)
Jan 30, 2003 5.955 6.009 5.920 5.923 28,683 -0.20(-3.25%)
Jan 29, 2003 6.111 6.130 5.994 6.123 25,353 -0.01(-0.13%)
Jan 28, 2003 5.974 6.142 5.974 6.130 32,012 -0.04(-0.70%)
Jan 27, 2003 6.107 6.201 6.037 6.173 34,829 +0.10(+1.67%)
Jan 24, 2003 6.052 6.169 6.009 6.072 244,062 -0.15(-2.45%)
Jan 23, 2003 6.189 6.310 6.041 6.224 158,013 +0.07(+1.21%)
Jan 22, 2003 5.966 6.162 5.916 6.150 205,647 +0.23(+3.96%)
Jan 21, 2003 5.974 5.974 5.861 5.916 76,061 -0.27(-4.42%)
Jan 17, 2003 6.091 6.287 6.068 6.189 173,635 -0.10(-1.55%)
Jan 16, 2003 6.248 6.322 6.228 6.287 43,280 +0.13(+2.16%)
Jan 15, 2003 6.013 6.169 6.013 6.154 76,573 +0.12(+2.01%)
Jan 14, 2003 5.869 6.033 5.869 6.033 68,378 +0.20(+3.34%)
Jan 13, 2003 5.830 5.935 5.740 5.838 421,538 +0.29(+5.28%)
Jan 10, 2003 5.541 5.642 5.513 5.545 42,256 +0.02(+0.28%)
Jan 09, 2003 5.556 5.556 5.517 5.529 20,231 +0.23(+4.27%)
Jan 08, 2003 5.271 5.310 5.201 5.303 46,866 -0.23(-4.10%)
Jan 07, 2003 5.467 5.545 5.381 5.529 67,097 -0.15(-2.68%)
Jan 06, 2003 5.471 5.681 5.467 5.681 84,256 +0.32(+6.05%)
Jan 03, 2003 5.330 5.428 5.330 5.357 44,561 +0.07(+1.40%)
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.