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 )

20.52 -0.33 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2003 9.098 9.192 9.098 9.118 63,256 -0.01(-0.13%)
Dec 30, 2003 9.079 9.172 9.051 9.129 62,744 +0.12(+1.30%)
Dec 29, 2003 9.129 9.016 8.930 9.012 305,782 -0.12(-1.28%)
Dec 26, 2003 9.047 9.129 9.047 9.129 13,829 +0.00(+0.04%)
Dec 24, 2003 9.020 9.137 8.950 9.125 47,634 +0.26(+2.95%)
Dec 23, 2003 8.946 8.965 8.864 8.864 34,061 -0.20(-2.20%)
Dec 22, 2003 8.981 9.063 8.981 9.063 91,939 +0.08(+0.91%)
Dec 19, 2003 9.114 9.137 8.981 8.981 292,721 -0.15(-1.63%)
Dec 18, 2003 9.079 9.102 9.079 9.129 63,768 +0.03(+0.34%)
Dec 17, 2003 9.028 9.164 9.028 9.098 44,049 +0.02(+0.22%)
Dec 16, 2003 8.997 9.079 8.997 9.079 85,024 +0.23(+2.60%)
Dec 15, 2003 8.868 8.868 8.786 8.848 45,841 +0.02(+0.27%)
Dec 12, 2003 8.825 8.825 8.590 8.825 84,512 -0.19(-2.12%)
Dec 11, 2003 8.786 9.020 8.786 9.016 43,280 +0.24(+2.76%)
Dec 10, 2003 8.786 8.883 8.708 8.774 79,390 -0.04(-0.49%)
Dec 09, 2003 8.899 8.922 8.817 8.817 375,184 -0.02(-0.26%)
Dec 08, 2003 8.633 8.864 8.551 8.840 67,097 +0.05(+0.62%)
Dec 05, 2003 8.680 8.758 8.680 8.786 49,683 +0.00(+0.04%)
Dec 04, 2003 8.852 8.852 8.704 8.782 250,976 -0.02(-0.18%)
Dec 03, 2003 8.817 8.926 8.758 8.797 68,378 +0.14(+1.62%)
Dec 02, 2003 8.454 8.770 8.571 8.657 49,683 +0.20(+2.40%)
Dec 01, 2003 8.442 8.442 8.407 8.454 309,623 +0.16(+1.93%)
Nov 28, 2003 8.356 8.356 8.286 8.294 27,146 -0.07(-0.84%)
Nov 26, 2003 8.423 8.442 8.325 8.364 108,842 -0.04(-0.42%)
Nov 25, 2003 8.399 8.434 8.301 8.399 95,268 -0.06(-0.69%)
Nov 24, 2003 8.286 8.458 8.247 8.458 124,976 +0.16(+1.88%)
Nov 21, 2003 8.141 8.341 8.141 8.301 90,915 +0.29(+3.66%)
Nov 20, 2003 7.973 8.067 7.973 8.009 56,341 -0.04(-0.44%)
Nov 19, 2003 8.009 8.071 7.970 8.044 66,329 +0.07(+0.88%)
Nov 18, 2003 7.841 8.036 7.841 7.973 162,110 +0.17(+2.20%)
Nov 17, 2003 7.864 7.927 7.790 7.802 131,378 -0.21(-2.58%)
Nov 14, 2003 8.005 8.036 7.911 8.009 70,939 +0.26(+3.32%)
Nov 13, 2003 7.669 7.770 7.634 7.751 133,939 +0.09(+1.12%)
Nov 12, 2003 7.524 7.685 7.524 7.665 137,269 +0.20(+2.72%)
Nov 11, 2003 7.497 7.556 7.458 7.462 58,390 -0.03(-0.42%)
Nov 10, 2003 7.517 7.591 7.478 7.493 64,280 -0.02(-0.31%)
Nov 07, 2003 7.466 7.524 7.466 7.517 66,585 +0.05(+0.63%)
Nov 06, 2003 7.485 7.505 7.446 7.470 104,744 -0.03(-0.36%)
Nov 05, 2003 7.618 7.501 7.396 7.497 219,220 -0.07(-0.98%)
Nov 04, 2003 7.618 7.653 7.571 7.571 68,890 +0.07(+0.99%)
Nov 03, 2003 7.403 7.497 7.380 7.497 108,585 +0.08(+1.05%)
Oct 31, 2003 7.478 7.478 7.419 7.419 14,597 +0.01(+0.11%)
Oct 30, 2003 7.435 7.466 7.396 7.411 87,585 -0.01(-0.16%)
Oct 29, 2003 7.399 7.524 7.399 7.423 85,537 -0.32(-4.14%)
Oct 28, 2003 7.595 7.743 7.595 7.743 428,197 -0.03(-0.40%)
Oct 27, 2003 7.634 7.778 7.634 7.774 38,670 +0.17(+2.26%)
Oct 24, 2003 7.548 7.630 7.528 7.603 83,744 +0.06(+0.78%)
Oct 23, 2003 7.591 7.622 7.501 7.544 36,366 -0.29(-3.64%)
Oct 22, 2003 7.770 7.837 7.770 7.829 24,841 +0.02(+0.30%)
Oct 21, 2003 7.731 7.809 7.720 7.806 53,268 +0.13(+1.73%)
Oct 20, 2003 7.634 7.649 7.634 7.673 118,061 -0.02(-0.20%)
Oct 17, 2003 7.685 7.751 7.685 7.688 38,414 -0.22(-2.77%)
Oct 16, 2003 7.837 7.907 7.817 7.907 26,122 +0.03(+0.35%)
Oct 15, 2003 7.927 7.946 7.860 7.880 25,353 -0.03(-0.35%)
Oct 14, 2003 7.813 7.962 7.798 7.907 37,390 +0.04(+0.50%)
Oct 13, 2003 7.782 7.919 7.833 7.868 25,865 +0.09(+1.10%)
Oct 10, 2003 7.868 7.868 7.798 7.782 42,768 -0.24(-3.02%)
Oct 09, 2003 7.817 7.817 7.817 8.024 70,939 +0.25(+3.21%)
Oct 08, 2003 7.774 7.809 7.731 7.774 14,853 -0.00(-0.05%)
Oct 07, 2003 7.731 7.809 7.731 7.778 24,841 +0.04(+0.45%)
Oct 06, 2003 7.735 7.849 7.724 7.743 459,441 -0.10(-1.25%)
Oct 03, 2003 7.829 7.895 7.809 7.841 174,403 +0.23(+3.08%)
Oct 02, 2003 7.638 7.638 7.536 7.606 82,976 -0.16(-2.11%)
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.