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 (%)
Apr 30, 2003 6.631 6.682 6.533 6.678 46,067 +0.17(+2.64%)
Apr 29, 2003 6.447 6.568 6.388 6.506 98,020 +0.02(+0.30%)
Apr 28, 2003 6.365 6.545 6.310 6.486 123,101 -0.24(-3.60%)
Apr 25, 2003 6.615 6.826 6.596 6.728 88,039 +0.06(+0.94%)
Apr 24, 2003 6.783 6.783 6.525 6.666 141,272 -0.34(-4.85%)
Apr 23, 2003 6.955 7.033 6.916 7.006 496,246 +0.03(+0.39%)
Apr 22, 2003 6.740 7.018 6.685 6.979 68,588 +0.21(+3.18%)
Apr 21, 2003 6.760 6.799 6.682 6.764 48,370 +0.04(+0.64%)
Apr 17, 2003 6.791 6.803 6.506 6.721 67,053 -0.13(-1.83%)
Apr 16, 2003 6.783 6.916 6.752 6.846 43,507 -0.06(-0.85%)
Apr 15, 2003 6.846 6.932 6.818 6.904 51,697 +0.10(+1.44%)
Apr 14, 2003 6.838 6.893 6.779 6.807 532,588 -0.01(-0.17%)
Apr 11, 2003 6.615 6.936 6.615 6.818 82,665 +0.24(+3.62%)
Apr 10, 2003 6.693 6.693 6.486 6.580 47,858 -0.25(-3.66%)
Apr 09, 2003 6.818 6.904 6.721 6.830 77,034 +0.29(+4.36%)
Apr 08, 2003 6.510 6.603 6.510 6.545 20,218 +0.04(+0.60%)
Apr 07, 2003 6.486 6.592 6.471 6.506 37,877 +0.05(+0.85%)
Apr 04, 2003 6.455 6.525 6.388 6.451 50,162 +0.12(+1.91%)
Apr 03, 2003 6.388 6.388 6.213 6.330 56,048 -0.27(-4.14%)
Apr 02, 2003 6.662 6.701 6.545 6.603 61,422 -0.12(-1.74%)
Apr 01, 2003 6.603 6.756 6.603 6.721 33,782 +0.05(+0.76%)
Mar 31, 2003 6.525 6.787 6.506 6.670 116,703 +0.26(+4.02%)
Mar 28, 2003 6.584 6.603 6.408 6.412 62,702 -0.35(-5.14%)
Mar 27, 2003 6.428 6.834 6.428 6.760 140,249 +0.32(+4.91%)
Mar 26, 2003 6.388 6.533 6.385 6.443 50,162 +0.15(+2.36%)
Mar 25, 2003 6.361 6.385 6.252 6.295 91,366 +0.14(+2.35%)
Mar 24, 2003 6.174 6.236 6.150 6.150 34,294 -0.02(-0.38%)
Mar 21, 2003 6.150 6.228 6.115 6.174 80,617 +0.03(+0.45%)
Mar 20, 2003 6.146 6.189 6.033 6.146 141,784 +0.17(+2.88%)
Mar 19, 2003 6.201 6.232 5.861 5.974 101,859 -0.09(-1.48%)
Mar 18, 2003 6.013 6.068 5.920 6.064 43,763 +0.20(+3.40%)
Mar 17, 2003 5.752 5.998 5.752 5.865 75,499 +0.19(+3.37%)
Mar 14, 2003 5.759 5.888 5.670 5.673 44,531 -0.11(-1.96%)
Mar 13, 2003 5.795 5.795 5.666 5.787 22,777 -0.05(-0.80%)
Mar 12, 2003 5.861 5.881 5.673 5.834 28,408 -0.16(-2.74%)
Mar 11, 2003 5.966 6.056 5.966 5.998 28,664 +0.02(+0.33%)
Mar 10, 2003 6.154 6.154 5.920 5.978 94,949 -0.25(-4.08%)
Mar 07, 2003 6.080 6.326 6.080 6.232 60,655 +0.33(+5.63%)
Mar 06, 2003 5.783 5.986 5.783 5.900 128,220 +0.04(+0.67%)
Mar 05, 2003 5.752 5.869 5.752 5.861 72,939 +0.27(+4.90%)
Mar 04, 2003 5.662 5.752 5.580 5.587 80,361 +0.05(+0.92%)
Mar 03, 2003 5.545 5.646 5.533 5.537 33,270 +0.00(+0.00%)
Feb 28, 2003 5.591 5.591 5.533 5.537 14,332 -0.08(-1.46%)
Feb 27, 2003 5.759 5.759 5.572 5.619 57,072 -0.18(-3.03%)
Feb 26, 2003 5.892 5.892 5.744 5.795 84,712 -0.11(-1.79%)
Feb 25, 2003 5.814 5.920 5.814 5.900 180,685 +0.36(+6.41%)
Feb 24, 2003 5.525 5.607 5.505 5.545 47,090 +0.04(+0.64%)
Feb 21, 2003 5.545 5.603 5.435 5.509 245,435 -0.04(-0.70%)
Feb 20, 2003 5.572 5.607 5.490 5.548 28,664 +0.04(+0.71%)
Feb 19, 2003 5.537 5.611 5.486 5.509 348,575 -0.07(-1.19%)
Feb 18, 2003 5.576 5.650 5.505 5.576 35,318 -0.07(-1.25%)
Feb 14, 2003 5.587 5.685 5.568 5.646 176,335 +0.11(+2.05%)
Feb 13, 2003 5.529 5.623 5.498 5.533 154,325 +0.04(+0.78%)
Feb 12, 2003 5.509 5.591 5.490 5.490 25,336 -0.11(-1.89%)
Feb 11, 2003 5.623 5.759 5.595 5.595 84,200 -0.24(-4.15%)
Feb 10, 2003 5.775 5.900 5.720 5.838 47,602 -0.06(-1.06%)
Feb 07, 2003 6.037 6.041 5.861 5.900 37,621 -0.18(-2.89%)
Feb 06, 2003 6.017 6.080 5.959 6.076 34,550 -0.02(-0.32%)
Feb 05, 2003 5.877 6.095 5.877 6.095 30,199 +0.19(+3.17%)
Feb 04, 2003 5.920 5.920 5.740 5.908 22,009 -0.19(-3.08%)
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.