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 )

21.25 +0.73 (+3.56%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2003 6.521 6.783 6.501 6.665 116,781 +0.26(+4.02%)
Mar 28, 2003 6.579 6.599 6.404 6.408 62,744 -0.35(-5.14%)
Mar 27, 2003 6.423 6.829 6.423 6.755 140,342 +0.32(+4.91%)
Mar 26, 2003 6.384 6.529 6.380 6.439 50,195 +0.15(+2.36%)
Mar 25, 2003 6.357 6.380 6.248 6.291 91,427 +0.14(+2.35%)
Mar 24, 2003 6.169 6.232 6.146 6.146 34,317 -0.02(-0.38%)
Mar 21, 2003 6.146 6.224 6.111 6.169 80,671 +0.03(+0.44%)
Mar 20, 2003 6.142 6.185 6.029 6.142 141,878 +0.17(+2.88%)
Mar 19, 2003 6.197 6.228 5.857 5.970 101,927 -0.09(-1.48%)
Mar 18, 2003 6.009 6.064 5.916 6.060 43,792 +0.20(+3.40%)
Mar 17, 2003 5.748 5.994 5.748 5.861 75,549 +0.19(+3.37%)
Mar 14, 2003 5.756 5.884 5.666 5.670 44,561 -0.11(-1.96%)
Mar 13, 2003 5.791 5.791 5.662 5.783 22,792 -0.05(-0.80%)
Mar 12, 2003 5.857 5.877 5.670 5.830 28,426 -0.16(-2.74%)
Mar 11, 2003 5.963 6.052 5.963 5.994 28,683 +0.02(+0.33%)
Mar 10, 2003 6.150 6.150 5.916 5.974 95,012 -0.25(-4.08%)
Mar 07, 2003 6.076 6.322 6.076 6.228 60,695 +0.33(+5.63%)
Mar 06, 2003 5.779 5.982 5.779 5.896 128,305 +0.04(+0.67%)
Mar 05, 2003 5.748 5.865 5.748 5.857 72,988 +0.27(+4.90%)
Mar 04, 2003 5.658 5.748 5.576 5.584 80,415 +0.05(+0.92%)
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.