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 9.104 9.198 9.104 9.124 63,214 -0.01(-0.13%)
Dec 30, 2003 9.085 9.178 9.057 9.135 62,702 +0.12(+1.30%)
Dec 29, 2003 9.135 9.022 8.936 9.018 305,579 -0.12(-1.28%)
Dec 26, 2003 9.053 9.135 9.053 9.135 13,820 +0.00(+0.04%)
Dec 24, 2003 9.026 9.143 8.956 9.131 47,602 +0.26(+2.95%)
Dec 23, 2003 8.952 8.971 8.870 8.870 34,038 -0.20(-2.20%)
Dec 22, 2003 8.987 9.069 8.987 9.069 91,878 +0.08(+0.91%)
Dec 19, 2003 9.120 9.143 8.987 8.987 292,526 -0.15(-1.63%)
Dec 18, 2003 9.085 9.108 9.085 9.135 63,726 +0.03(+0.34%)
Dec 17, 2003 9.034 9.171 9.034 9.104 44,019 +0.02(+0.22%)
Dec 16, 2003 9.002 9.085 9.002 9.085 84,968 +0.23(+2.60%)
Dec 15, 2003 8.874 8.874 8.791 8.854 45,811 +0.02(+0.27%)
Dec 12, 2003 8.831 8.831 8.596 8.831 84,456 -0.19(-2.12%)
Dec 11, 2003 8.791 9.026 8.791 9.022 43,252 +0.24(+2.76%)
Dec 10, 2003 8.791 8.889 8.713 8.780 79,338 -0.04(-0.49%)
Dec 09, 2003 8.905 8.928 8.823 8.823 374,936 -0.02(-0.26%)
Dec 08, 2003 8.639 8.870 8.557 8.846 67,053 +0.05(+0.62%)
Dec 05, 2003 8.686 8.764 8.686 8.791 49,650 +0.00(+0.04%)
Dec 04, 2003 8.858 8.858 8.709 8.788 250,810 -0.02(-0.18%)
Dec 03, 2003 8.823 8.932 8.764 8.803 68,333 +0.14(+1.62%)
Dec 02, 2003 8.459 8.776 8.577 8.663 49,650 +0.20(+2.40%)
Dec 01, 2003 8.448 8.448 8.412 8.459 309,418 +0.16(+1.93%)
Nov 28, 2003 8.362 8.362 8.291 8.299 27,128 -0.07(-0.84%)
Nov 26, 2003 8.428 8.448 8.330 8.370 108,769 -0.04(-0.42%)
Nov 25, 2003 8.405 8.440 8.307 8.405 95,205 -0.06(-0.69%)
Nov 24, 2003 8.291 8.463 8.252 8.463 124,893 +0.16(+1.88%)
Nov 21, 2003 8.147 8.346 8.147 8.307 90,854 +0.29(+3.66%)
Nov 20, 2003 7.979 8.073 7.979 8.014 56,304 -0.04(-0.44%)
Nov 19, 2003 8.014 8.076 7.975 8.049 66,285 +0.07(+0.88%)
Nov 18, 2003 7.846 8.041 7.846 7.979 162,003 +0.17(+2.20%)
Nov 17, 2003 7.869 7.932 7.795 7.807 131,291 -0.21(-2.58%)
Nov 14, 2003 8.010 8.041 7.916 8.014 70,892 +0.26(+3.32%)
Nov 13, 2003 7.674 7.776 7.639 7.756 133,850 +0.09(+1.12%)
Nov 12, 2003 7.529 7.690 7.529 7.670 137,177 +0.20(+2.72%)
Nov 11, 2003 7.502 7.561 7.463 7.467 58,351 -0.03(-0.42%)
Nov 10, 2003 7.522 7.596 7.483 7.498 64,238 -0.02(-0.31%)
Nov 07, 2003 7.471 7.529 7.471 7.522 66,541 +0.05(+0.63%)
Nov 06, 2003 7.490 7.510 7.451 7.475 104,674 -0.03(-0.36%)
Nov 05, 2003 7.623 7.506 7.400 7.502 219,075 -0.07(-0.98%)
Nov 04, 2003 7.623 7.658 7.576 7.576 68,844 +0.07(+0.99%)
Nov 03, 2003 7.408 7.502 7.385 7.502 108,513 +0.08(+1.05%)
Oct 31, 2003 7.483 7.483 7.424 7.424 14,587 +0.01(+0.11%)
Oct 30, 2003 7.440 7.471 7.400 7.416 87,527 -0.01(-0.16%)
Oct 29, 2003 7.404 7.529 7.404 7.428 85,480 -0.32(-4.14%)
Oct 28, 2003 7.600 7.748 7.600 7.748 427,913 -0.03(-0.40%)
Oct 27, 2003 7.639 7.783 7.639 7.779 38,645 +0.17(+2.26%)
Oct 24, 2003 7.553 7.635 7.533 7.608 83,688 +0.06(+0.78%)
Oct 23, 2003 7.596 7.627 7.506 7.549 36,341 -0.29(-3.64%)
Oct 22, 2003 7.776 7.842 7.776 7.834 24,825 +0.02(+0.30%)
Oct 21, 2003 7.737 7.815 7.725 7.811 53,233 +0.13(+1.73%)
Oct 20, 2003 7.639 7.654 7.639 7.678 117,983 -0.02(-0.20%)
Oct 17, 2003 7.690 7.756 7.690 7.694 38,389 -0.22(-2.77%)
Oct 16, 2003 7.842 7.912 7.822 7.912 26,104 +0.03(+0.35%)
Oct 15, 2003 7.932 7.951 7.865 7.885 25,336 -0.03(-0.35%)
Oct 14, 2003 7.819 7.967 7.803 7.912 37,365 +0.04(+0.50%)
Oct 13, 2003 7.787 7.924 7.838 7.873 25,848 +0.09(+1.10%)
Oct 10, 2003 7.873 7.873 7.803 7.787 42,740 -0.24(-3.02%)
Oct 09, 2003 7.822 7.822 7.822 8.030 70,892 +0.25(+3.21%)
Oct 08, 2003 7.779 7.815 7.737 7.779 14,843 -0.00(-0.05%)
Oct 07, 2003 7.737 7.815 7.737 7.783 24,825 +0.04(+0.45%)
Oct 06, 2003 7.740 7.854 7.729 7.748 459,136 -0.10(-1.24%)
Oct 03, 2003 7.834 7.901 7.815 7.846 174,287 +0.23(+3.08%)
Oct 02, 2003 7.643 7.643 7.541 7.611 82,921 -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.