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 )

21.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Aug 29, 2003 6.650 6.693 6.630 6.685 31,756 +0.07(+1.12%)
Aug 28, 2003 6.638 6.677 6.443 6.611 212,562 +0.11(+1.68%)
Aug 27, 2003 6.501 6.529 6.443 6.501 141,110 +0.04(+0.60%)
Aug 26, 2003 6.408 6.462 6.408 6.462 51,475 +0.12(+1.97%)
Aug 25, 2003 6.392 6.462 6.337 6.337 33,292 -0.06(-0.98%)
Aug 22, 2003 6.482 6.482 6.376 6.400 49,683 +0.05(+0.86%)
Aug 21, 2003 6.291 6.349 6.248 6.345 59,158 -0.03(-0.43%)
Aug 20, 2003 6.431 6.431 6.365 6.373 38,158 -0.15(-2.28%)
Aug 19, 2003 6.474 6.583 6.447 6.521 311,928 -0.17(-2.51%)
Aug 18, 2003 6.568 6.689 6.560 6.689 38,414 +0.10(+1.54%)
Aug 15, 2003 6.740 6.755 6.579 6.587 12,548 -0.15(-2.20%)
Aug 14, 2003 6.732 6.779 6.646 6.736 18,183 -0.04(-0.58%)
Aug 13, 2003 6.736 6.775 6.661 6.775 24,585 +0.02(+0.29%)
Aug 12, 2003 6.755 6.755 6.708 6.755 35,341 -0.01(-0.17%)
Aug 11, 2003 6.712 6.833 6.685 6.767 26,634 -0.14(-2.09%)
Aug 08, 2003 6.790 6.919 6.790 6.911 269,160 +0.13(+1.90%)
Aug 07, 2003 6.814 6.865 6.755 6.783 27,146 -0.07(-1.03%)
Aug 06, 2003 6.822 6.892 6.736 6.853 161,086 +0.02(+0.29%)
Aug 05, 2003 6.833 6.884 6.794 6.833 227,928 +0.00(+0.00%)
Aug 04, 2003 6.716 6.904 6.716 6.833 355,721 +0.09(+1.27%)
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.