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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Sep 02, 2003 6.697 6.744 6.642 6.744 363,931 +0.05(+0.82%)
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%)
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.