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 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 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 6.654 6.697 6.635 6.689 31,735 +0.07(+1.12%)
Aug 28, 2003 6.642 6.682 6.447 6.615 212,421 +0.11(+1.68%)
Aug 27, 2003 6.506 6.533 6.447 6.506 141,016 +0.04(+0.60%)
Aug 26, 2003 6.412 6.467 6.412 6.467 51,441 +0.13(+1.97%)
Aug 25, 2003 6.396 6.467 6.342 6.342 33,270 -0.06(-0.98%)
Aug 22, 2003 6.486 6.486 6.381 6.404 49,650 +0.05(+0.86%)
Aug 21, 2003 6.295 6.353 6.252 6.349 59,119 -0.03(-0.43%)
Aug 20, 2003 6.435 6.435 6.369 6.377 38,133 -0.15(-2.28%)
Aug 19, 2003 6.478 6.588 6.451 6.525 311,721 -0.17(-2.51%)
Aug 18, 2003 6.572 6.693 6.564 6.693 38,389 +0.10(+1.54%)
Aug 15, 2003 6.744 6.760 6.584 6.592 12,540 -0.15(-2.20%)
Aug 14, 2003 6.736 6.783 6.650 6.740 18,170 -0.04(-0.58%)
Aug 13, 2003 6.740 6.779 6.666 6.779 24,569 +0.02(+0.29%)
Aug 12, 2003 6.760 6.760 6.713 6.760 35,318 -0.01(-0.17%)
Aug 11, 2003 6.717 6.838 6.689 6.771 26,616 -0.14(-2.09%)
Aug 08, 2003 6.795 6.924 6.795 6.916 268,981 +0.13(+1.90%)
Aug 07, 2003 6.818 6.869 6.760 6.787 27,128 -0.07(-1.03%)
Aug 06, 2003 6.826 6.896 6.740 6.857 160,979 +0.02(+0.29%)
Aug 05, 2003 6.838 6.889 6.799 6.838 227,776 +0.00(+0.00%)
Aug 04, 2003 6.721 6.908 6.721 6.838 355,485 +0.09(+1.27%)
Aug 01, 2003 6.775 6.799 6.721 6.752 34,806 -0.05(-0.69%)
Jul 31, 2003 6.807 6.822 6.717 6.799 312,233 -0.08(-1.14%)
Jul 30, 2003 6.869 6.889 6.682 6.877 67,053 -0.05(-0.79%)
Jul 29, 2003 6.838 6.947 6.838 6.932 48,882 +0.06(+0.85%)
Jul 28, 2003 6.857 6.928 6.838 6.873 46,323 -0.02(-0.23%)
Jul 25, 2003 6.877 6.936 6.803 6.889 47,090 -0.03(-0.40%)
Jul 24, 2003 6.775 6.986 6.775 6.916 488,312 +0.25(+3.69%)
Jul 23, 2003 6.623 6.674 6.619 6.670 19,450 +0.04(+0.65%)
Jul 22, 2003 6.576 6.639 6.576 6.627 53,233 +0.10(+1.56%)
Jul 21, 2003 6.506 6.525 6.463 6.525 678,979 -0.07(-1.12%)
Jul 18, 2003 6.642 6.642 6.576 6.599 38,389 -0.11(-1.57%)
Jul 17, 2003 6.717 6.791 6.654 6.705 31,991 +0.00(+0.00%)
Jul 16, 2003 6.713 6.760 6.666 6.705 277,683 -0.05(-0.69%)
Jul 15, 2003 6.818 6.900 6.701 6.752 44,019 +0.01(+0.12%)
Jul 14, 2003 6.771 6.771 6.701 6.744 114,400 +0.10(+1.47%)
Jul 11, 2003 6.619 6.721 6.568 6.646 247,227 +0.05(+0.77%)
Jul 10, 2003 6.498 6.603 6.478 6.596 44,787 +0.11(+1.69%)
Jul 09, 2003 6.451 6.514 6.451 6.486 32,247 +0.04(+0.61%)
Jul 08, 2003 6.576 6.576 6.369 6.447 46,067 -0.15(-2.31%)
Jul 07, 2003 6.564 6.607 6.463 6.599 87,271 -0.03(-0.47%)
Jul 03, 2003 6.545 6.654 6.537 6.631 33,526 +0.07(+1.01%)
Jul 02, 2003 6.385 6.584 6.381 6.564 53,489 +0.16(+2.44%)
Jul 01, 2003 6.408 6.408 6.310 6.408 43,763 -0.02(-0.24%)
Jun 30, 2003 6.412 6.486 6.373 6.424 54,001 +0.17(+2.69%)
Jun 27, 2003 6.240 6.349 6.240 6.256 31,479 +0.02(+0.25%)
Jun 26, 2003 6.209 6.279 6.166 6.240 45,811 -0.14(-2.20%)
Jun 25, 2003 6.271 6.408 6.271 6.381 40,180 +0.13(+2.06%)
Jun 24, 2003 6.283 6.310 6.205 6.252 34,038 -0.13(-2.02%)
Jun 23, 2003 6.404 6.459 6.252 6.381 50,673 -0.23(-3.43%)
Jun 20, 2003 6.592 6.658 6.510 6.607 87,527 +0.28(+4.45%)
Jun 19, 2003 6.474 6.474 6.256 6.326 87,271 -0.17(-2.65%)
Jun 18, 2003 6.525 6.553 6.467 6.498 31,735 -0.02(-0.30%)
Jun 17, 2003 6.533 6.557 6.474 6.517 59,887 +0.04(+0.60%)
Jun 16, 2003 6.502 6.545 6.424 6.478 76,010 +0.23(+3.63%)
Jun 13, 2003 6.349 6.349 6.232 6.252 11,260 -0.01(-0.19%)
Jun 12, 2003 6.193 6.291 6.135 6.263 117,983 +0.07(+1.14%)
Jun 11, 2003 6.174 6.213 6.123 6.193 21,753 +0.01(+0.19%)
Jun 10, 2003 6.162 6.181 6.029 6.181 41,716 -0.02(-0.32%)
Jun 09, 2003 6.174 6.271 6.158 6.201 33,014 +0.03(+0.51%)
Jun 06, 2003 6.318 6.318 6.135 6.170 42,740 -0.22(-3.43%)
Jun 05, 2003 6.330 6.439 6.330 6.388 22,265 +0.02(+0.31%)
Jun 04, 2003 6.310 6.385 6.291 6.369 36,853 +0.00(+0.06%)
Jun 03, 2003 6.349 6.388 6.318 6.365 52,465 +0.07(+1.18%)
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.