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 )

20.73 -0.60 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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%)
Jan 02, 2003 5.232 5.299 5.154 5.283 23,305 -0.09(-1.74%)
Dec 31, 2002 5.369 5.377 5.232 5.377 45,329 +0.03(+0.58%)
Dec 30, 2002 5.174 5.428 5.096 5.346 124,720 +0.27(+5.31%)
Dec 27, 2002 5.119 5.217 5.076 5.076 34,061 -0.08(-1.59%)
Dec 26, 2002 5.228 5.228 5.107 5.158 10,756 -0.04(-0.68%)
Dec 24, 2002 5.260 5.260 5.193 5.193 2,048 -0.08(-1.48%)
Dec 23, 2002 5.096 5.346 5.096 5.271 66,841 -0.09(-1.75%)
Dec 20, 2002 5.076 5.389 5.068 5.365 61,975 +0.11(+2.00%)
Dec 19, 2002 5.271 5.381 5.236 5.260 78,110 -0.08(-1.54%)
Dec 18, 2002 5.170 5.396 5.170 5.342 140,854 +0.30(+5.96%)
Dec 17, 2002 5.076 5.154 4.959 5.041 93,988 -0.29(-5.42%)
Dec 16, 2002 5.303 5.338 5.174 5.330 29,707 +0.00(+0.00%)
Dec 13, 2002 5.392 5.396 5.252 5.330 249,952 -0.15(-2.71%)
Dec 12, 2002 5.467 5.525 5.428 5.478 131,634 -0.03(-0.50%)
Dec 11, 2002 5.385 5.564 5.342 5.506 195,659 +0.04(+0.64%)
Dec 10, 2002 5.349 5.486 5.310 5.471 79,902 +0.12(+2.26%)
Dec 09, 2002 5.424 5.486 5.303 5.349 33,548 -0.06(-1.08%)
Dec 06, 2002 5.564 5.564 5.408 5.408 17,670 -0.16(-2.81%)
Dec 05, 2002 5.732 5.732 5.506 5.564 54,292 -0.17(-2.93%)
Dec 04, 2002 5.595 5.740 5.595 5.732 40,463 +0.35(+6.53%)
Dec 03, 2002 5.459 5.467 5.318 5.381 92,195 -0.28(-4.97%)
Dec 02, 2002 5.701 5.779 5.584 5.662 164,159 -0.21(-3.65%)
Nov 29, 2002 5.857 5.935 5.650 5.877 292,721 +1.50(+34.26%)
Nov 27, 2002 4.471 4.483 4.315 4.377 30,219 -0.11(-2.44%)
Nov 26, 2002 4.451 4.490 4.373 4.487 72,219 +0.00(+0.09%)
Nov 25, 2002 4.483 4.549 4.451 4.483 15,109 +0.04(+0.88%)
Nov 22, 2002 4.412 4.510 4.295 4.444 71,195 +0.01(+0.18%)
Nov 21, 2002 4.401 4.455 4.334 4.436 30,987 +0.04(+0.98%)
Nov 20, 2002 4.358 4.432 4.244 4.393 73,756 -0.08(-1.75%)
Nov 19, 2002 4.381 4.510 4.381 4.471 127,793 +0.14(+3.34%)
Nov 18, 2002 4.373 4.393 4.276 4.326 53,268 -0.01(-0.18%)
Nov 15, 2002 4.217 4.334 4.186 4.334 43,536 +0.04(+0.82%)
Nov 14, 2002 4.287 4.311 4.217 4.299 18,439 -0.04(-0.81%)
Nov 13, 2002 4.365 4.365 4.295 4.334 35,597 -0.05(-1.25%)
Nov 12, 2002 4.280 4.451 4.280 4.389 44,817 +0.21(+5.05%)
Nov 11, 2002 4.373 4.373 4.170 4.178 92,451 -0.19(-4.38%)
Nov 08, 2002 4.424 4.424 4.334 4.369 30,731 -0.12(-2.70%)
Nov 07, 2002 4.529 4.596 4.416 4.490 116,525 +0.07(+1.68%)
Nov 06, 2002 4.295 4.432 4.284 4.416 77,854 +0.19(+4.53%)
Nov 05, 2002 4.237 4.295 4.205 4.225 142,903 +0.12(+3.05%)
Nov 04, 2002 4.108 4.178 4.053 4.100 108,073 +0.10(+2.54%)
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.