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 (%)
Sep 30, 2003 7.584 7.627 7.467 7.522 40,436 -0.02(-0.26%)
Sep 29, 2003 7.471 7.558 7.463 7.541 69,100 +0.15(+2.06%)
Sep 26, 2003 7.412 7.463 7.260 7.389 118,495 -0.17(-2.22%)
Sep 25, 2003 7.627 7.631 7.557 7.557 53,233 +0.00(+0.00%)
Sep 24, 2003 7.572 7.584 7.541 7.557 34,294 -0.18(-2.32%)
Sep 23, 2003 7.744 7.795 7.678 7.737 50,162 -0.01(-0.10%)
Sep 22, 2003 7.615 7.737 7.584 7.744 45,299 +0.01(+0.15%)
Sep 19, 2003 7.752 7.772 7.752 7.733 55,536 -0.04(-0.55%)
Sep 18, 2003 7.647 7.768 7.647 7.776 62,958 +0.24(+3.16%)
Sep 17, 2003 7.627 7.627 7.486 7.537 56,048 -0.13(-1.68%)
Sep 16, 2003 7.549 7.772 7.541 7.666 73,195 +0.04(+0.46%)
Sep 15, 2003 7.565 7.776 7.565 7.631 75,499 -0.25(-3.12%)
Sep 12, 2003 7.791 7.893 7.764 7.877 147,415 +0.34(+4.46%)
Sep 11, 2003 7.318 7.572 7.318 7.541 72,171 +0.33(+4.55%)
Sep 10, 2003 7.189 7.248 7.131 7.213 234,686 +0.03(+0.44%)
Sep 09, 2003 7.123 7.225 7.084 7.182 420,235 +0.19(+2.68%)
Sep 08, 2003 6.994 7.033 6.994 6.994 124,381 +0.06(+0.85%)
Sep 05, 2003 6.791 6.936 6.791 6.936 110,561 +0.22(+3.26%)
Sep 04, 2003 6.572 6.717 6.560 6.717 37,621 +0.11(+1.72%)
Sep 03, 2003 6.596 6.611 6.572 6.603 89,063 -0.14(-2.09%)
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.