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 )

21.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 30, 2003 6.404 6.404 6.306 6.306 16,646 -0.09(-1.34%)
May 29, 2003 6.404 6.458 6.384 6.392 14,085 -0.00(-0.06%)
May 28, 2003 6.392 6.458 6.322 6.396 30,475 +0.14(+2.31%)
May 27, 2003 6.318 6.365 6.209 6.251 43,280 -0.07(-1.05%)
May 23, 2003 6.318 6.345 6.173 6.318 51,988 -0.07(-1.10%)
May 22, 2003 6.209 6.462 6.169 6.388 68,122 +0.16(+2.57%)
May 21, 2003 6.228 6.283 6.119 6.228 40,207 -0.04(-0.62%)
May 20, 2003 6.228 6.275 6.060 6.267 46,097 +0.00(+0.00%)
May 19, 2003 6.365 6.431 6.169 6.267 80,671 -0.09(-1.35%)
May 16, 2003 6.423 6.482 6.322 6.353 38,158 +0.02(+0.31%)
May 15, 2003 6.384 6.408 6.267 6.333 50,707 -0.13(-2.05%)
May 14, 2003 6.540 6.552 6.423 6.466 22,280 -0.15(-2.30%)
May 13, 2003 6.540 6.642 6.521 6.619 103,207 +0.14(+2.11%)
May 12, 2003 6.427 6.540 6.330 6.482 57,110 +0.04(+0.61%)
May 09, 2003 6.345 6.505 6.291 6.443 61,207 +0.24(+3.90%)
May 08, 2003 6.248 6.349 6.169 6.201 97,317 +0.17(+2.78%)
May 07, 2003 6.130 6.166 5.986 6.033 151,866 -0.58(-8.80%)
May 06, 2003 6.482 6.677 6.404 6.615 84,000 +0.13(+1.99%)
May 05, 2003 6.556 6.568 6.423 6.486 75,036 -0.11(-1.66%)
May 02, 2003 6.568 6.665 6.396 6.595 144,952 -0.03(-0.41%)
May 01, 2003 6.642 6.642 6.537 6.622 16,134 -0.05(-0.76%)
Apr 30, 2003 6.626 6.677 6.529 6.673 46,097 +0.17(+2.64%)
Apr 29, 2003 6.443 6.564 6.384 6.501 98,085 +0.02(+0.30%)
Apr 28, 2003 6.361 6.540 6.306 6.482 123,183 -0.24(-3.60%)
Apr 25, 2003 6.611 6.822 6.591 6.724 88,098 +0.06(+0.94%)
Apr 24, 2003 6.779 6.779 6.521 6.661 141,366 -0.34(-4.85%)
Apr 23, 2003 6.950 7.029 6.911 7.001 496,575 +0.03(+0.39%)
Apr 22, 2003 6.736 7.013 6.681 6.974 68,634 +0.21(+3.18%)
Apr 21, 2003 6.755 6.794 6.677 6.759 48,402 +0.04(+0.64%)
Apr 17, 2003 6.786 6.798 6.501 6.716 67,097 -0.12(-1.83%)
Apr 16, 2003 6.779 6.911 6.747 6.841 43,536 -0.06(-0.85%)
Apr 15, 2003 6.841 6.927 6.814 6.900 51,731 +0.10(+1.44%)
Apr 14, 2003 6.833 6.888 6.775 6.802 532,941 -0.01(-0.17%)
Apr 11, 2003 6.611 6.931 6.611 6.814 82,719 +0.24(+3.62%)
Apr 10, 2003 6.689 6.689 6.482 6.576 47,890 -0.25(-3.66%)
Apr 09, 2003 6.814 6.900 6.716 6.825 77,085 +0.29(+4.36%)
Apr 08, 2003 6.505 6.599 6.505 6.540 20,231 +0.04(+0.60%)
Apr 07, 2003 6.482 6.587 6.466 6.501 37,902 +0.05(+0.85%)
Apr 04, 2003 6.451 6.521 6.384 6.447 50,195 +0.12(+1.91%)
Apr 03, 2003 6.384 6.384 6.209 6.326 56,085 -0.27(-4.14%)
Apr 02, 2003 6.658 6.697 6.540 6.599 61,463 -0.12(-1.74%)
Apr 01, 2003 6.599 6.751 6.599 6.716 33,805 +0.05(+0.76%)
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.