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 )

21.97 +0.21 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 28, 2003 8.365 8.365 8.295 8.302 27,117 -0.07(-0.84%)
Nov 26, 2003 8.431 8.451 8.334 8.373 108,726 -0.04(-0.42%)
Nov 25, 2003 8.408 8.443 8.310 8.408 95,167 -0.06(-0.69%)
Nov 24, 2003 8.295 8.467 8.256 8.467 124,843 +0.16(+1.88%)
Nov 21, 2003 8.150 8.349 8.150 8.310 90,818 +0.29(+3.66%)
Nov 20, 2003 7.982 8.076 7.982 8.017 56,281 -0.04(-0.44%)
Nov 19, 2003 8.017 8.080 7.978 8.052 66,259 +0.07(+0.88%)
Nov 18, 2003 7.849 8.044 7.849 7.982 161,938 +0.17(+2.20%)
Nov 17, 2003 7.873 7.935 7.798 7.810 131,239 -0.21(-2.58%)
Nov 14, 2003 8.013 8.044 7.919 8.017 70,864 +0.26(+3.32%)
Nov 13, 2003 7.677 7.779 7.642 7.759 133,797 +0.09(+1.12%)
Nov 12, 2003 7.532 7.693 7.532 7.673 137,123 +0.20(+2.72%)
Nov 11, 2003 7.505 7.564 7.466 7.470 58,328 -0.03(-0.42%)
Nov 10, 2003 7.525 7.599 7.486 7.501 64,212 -0.02(-0.31%)
Nov 07, 2003 7.474 7.532 7.474 7.525 66,514 +0.05(+0.63%)
Nov 06, 2003 7.493 7.513 7.454 7.478 104,633 -0.03(-0.36%)
Nov 05, 2003 7.626 7.509 7.403 7.505 218,987 -0.07(-0.98%)
Nov 04, 2003 7.626 7.661 7.579 7.579 68,817 +0.07(+0.99%)
Nov 03, 2003 7.411 7.505 7.388 7.505 108,470 +0.08(+1.05%)
Oct 31, 2003 7.486 7.486 7.427 7.427 14,582 +0.01(+0.11%)
Oct 30, 2003 7.443 7.474 7.403 7.419 87,492 -0.01(-0.16%)
Oct 29, 2003 7.407 7.532 7.407 7.431 85,446 -0.32(-4.14%)
Oct 28, 2003 7.603 7.751 7.603 7.751 427,742 -0.03(-0.40%)
Oct 27, 2003 7.642 7.787 7.642 7.783 38,629 +0.17(+2.26%)
Oct 24, 2003 7.556 7.638 7.536 7.611 83,655 +0.06(+0.78%)
Oct 23, 2003 7.599 7.630 7.509 7.552 36,327 -0.29(-3.64%)
Oct 22, 2003 7.779 7.845 7.779 7.837 24,815 +0.02(+0.30%)
Oct 21, 2003 7.740 7.818 7.728 7.814 53,211 +0.13(+1.73%)
Oct 20, 2003 7.642 7.658 7.642 7.681 117,936 -0.02(-0.20%)
Oct 17, 2003 7.693 7.759 7.693 7.697 38,374 -0.22(-2.77%)
Oct 16, 2003 7.845 7.916 7.826 7.916 26,094 +0.03(+0.35%)
Oct 15, 2003 7.935 7.955 7.869 7.888 25,326 -0.03(-0.35%)
Oct 14, 2003 7.822 7.970 7.806 7.916 37,350 +0.04(+0.50%)
Oct 13, 2003 7.790 7.927 7.841 7.876 25,838 +0.09(+1.10%)
Oct 10, 2003 7.876 7.876 7.806 7.790 42,723 -0.24(-3.02%)
Oct 09, 2003 7.826 7.826 7.826 8.033 70,864 +0.25(+3.21%)
Oct 08, 2003 7.783 7.818 7.740 7.783 14,837 -0.00(-0.05%)
Oct 07, 2003 7.740 7.818 7.740 7.787 24,815 +0.04(+0.45%)
Oct 06, 2003 7.744 7.857 7.732 7.751 458,953 -0.10(-1.24%)
Oct 03, 2003 7.837 7.904 7.818 7.849 174,218 +0.23(+3.08%)
Oct 02, 2003 7.646 7.646 7.544 7.615 82,887 -0.16(-2.11%)
Oct 01, 2003 7.622 7.818 7.622 7.779 133,541 +0.25(+3.38%)
Sep 30, 2003 7.587 7.630 7.470 7.525 40,420 -0.02(-0.26%)
Sep 29, 2003 7.474 7.561 7.466 7.544 69,073 +0.15(+2.06%)
Sep 26, 2003 7.415 7.466 7.263 7.392 118,447 -0.17(-2.22%)
Sep 25, 2003 7.630 7.634 7.560 7.560 53,211 +0.00(+0.00%)
Sep 24, 2003 7.575 7.587 7.544 7.560 34,280 -0.18(-2.32%)
Sep 23, 2003 7.747 7.798 7.681 7.740 50,142 -0.01(-0.10%)
Sep 22, 2003 7.618 7.740 7.587 7.747 45,281 +0.01(+0.15%)
Sep 19, 2003 7.755 7.775 7.755 7.736 55,514 -0.04(-0.55%)
Sep 18, 2003 7.650 7.771 7.650 7.779 62,933 +0.24(+3.16%)
Sep 17, 2003 7.630 7.630 7.489 7.540 56,026 -0.13(-1.68%)
Sep 16, 2003 7.552 7.775 7.544 7.669 73,166 +0.04(+0.46%)
Sep 15, 2003 7.568 7.779 7.568 7.634 75,468 -0.25(-3.12%)
Sep 12, 2003 7.794 7.896 7.767 7.880 147,356 +0.34(+4.46%)
Sep 11, 2003 7.321 7.575 7.321 7.544 72,143 +0.33(+4.55%)
Sep 10, 2003 7.192 7.251 7.134 7.216 234,593 +0.03(+0.44%)
Sep 09, 2003 7.126 7.228 7.087 7.185 420,067 +0.19(+2.68%)
Sep 08, 2003 6.997 7.036 6.997 6.997 124,331 +0.06(+0.85%)
Sep 05, 2003 6.794 6.938 6.794 6.938 110,517 +0.22(+3.26%)
Sep 04, 2003 6.575 6.719 6.563 6.719 37,606 +0.11(+1.72%)
Sep 03, 2003 6.598 6.614 6.575 6.606 89,027 -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.