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 )

18.60 -0.17 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 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 6.846 6.891 6.826 6.883 30,844 +0.08(+1.12%)
Aug 28, 2003 6.834 6.874 6.633 6.806 206,459 +0.11(+1.68%)
Aug 27, 2003 6.694 6.722 6.633 6.694 137,059 +0.04(+0.60%)
Aug 26, 2003 6.597 6.653 6.597 6.653 49,997 +0.13(+1.97%)
Aug 25, 2003 6.581 6.653 6.525 6.525 32,336 -0.06(-0.98%)
Aug 22, 2003 6.673 6.673 6.565 6.589 48,256 +0.06(+0.86%)
Aug 21, 2003 6.476 6.537 6.432 6.533 57,460 -0.03(-0.43%)
Aug 20, 2003 6.621 6.621 6.553 6.561 37,063 -0.15(-2.28%)
Aug 19, 2003 6.665 6.778 6.637 6.714 302,972 -0.17(-2.51%)
Aug 18, 2003 6.762 6.887 6.754 6.887 37,311 +0.10(+1.54%)
Aug 15, 2003 6.939 6.955 6.774 6.782 12,188 -0.15(-2.20%)
Aug 14, 2003 6.931 6.979 6.842 6.935 17,660 -0.04(-0.58%)
Aug 13, 2003 6.935 6.975 6.858 6.975 23,879 +0.02(+0.29%)
Aug 12, 2003 6.955 6.955 6.907 6.955 34,326 -0.01(-0.17%)
Aug 11, 2003 6.911 7.035 6.883 6.967 25,869 -0.15(-2.09%)
Aug 08, 2003 6.991 7.124 6.991 7.116 261,432 +0.13(+1.90%)
Aug 07, 2003 7.015 7.067 6.955 6.983 26,367 -0.07(-1.03%)
Aug 06, 2003 7.023 7.096 6.935 7.055 156,461 +0.02(+0.29%)
Aug 05, 2003 7.035 7.088 6.995 7.035 221,384 +0.00(+0.00%)
Aug 04, 2003 6.915 7.108 6.915 7.035 345,508 +0.09(+1.27%)
Aug 01, 2003 6.971 6.995 6.915 6.947 33,829 -0.05(-0.69%)
Jul 31, 2003 7.003 7.019 6.911 6.995 303,470 -0.08(-1.14%)
Jul 30, 2003 7.067 7.088 6.874 7.075 65,171 -0.06(-0.79%)
Jul 29, 2003 7.035 7.148 7.035 7.132 47,510 +0.06(+0.85%)
Jul 28, 2003 7.055 7.128 7.035 7.071 45,023 -0.02(-0.23%)
Jul 25, 2003 7.075 7.136 6.999 7.088 45,769 -0.03(-0.40%)
Jul 24, 2003 6.971 7.188 6.971 7.116 474,607 +0.25(+3.69%)
Jul 23, 2003 6.814 6.866 6.810 6.862 18,904 +0.04(+0.65%)
Jul 22, 2003 6.766 6.830 6.766 6.818 51,739 +0.10(+1.56%)
Jul 21, 2003 6.694 6.714 6.649 6.714 659,923 -0.08(-1.13%)
Jul 18, 2003 6.834 6.834 6.766 6.790 37,311 -0.11(-1.57%)
Jul 17, 2003 6.911 6.987 6.846 6.899 31,093 +0.00(+0.00%)
Jul 16, 2003 6.907 6.955 6.858 6.899 269,889 -0.05(-0.69%)
Jul 15, 2003 7.015 7.100 6.895 6.947 42,784 +0.01(+0.12%)
Jul 14, 2003 6.967 6.967 6.895 6.939 111,189 +0.10(+1.47%)
Jul 11, 2003 6.810 6.915 6.758 6.838 240,288 +0.05(+0.77%)
Jul 10, 2003 6.686 6.794 6.665 6.786 43,530 +0.11(+1.69%)
Jul 09, 2003 6.637 6.702 6.637 6.673 31,342 +0.04(+0.61%)
Jul 08, 2003 6.766 6.766 6.553 6.633 44,774 -0.16(-2.31%)
Jul 07, 2003 6.754 6.798 6.649 6.790 84,822 -0.03(-0.47%)
Jul 03, 2003 6.734 6.846 6.726 6.822 32,585 +0.07(+1.01%)
Jul 02, 2003 6.569 6.774 6.565 6.754 51,987 +0.16(+2.44%)
Jul 01, 2003 6.593 6.593 6.493 6.593 42,535 -0.02(-0.24%)
Jun 30, 2003 6.597 6.673 6.557 6.609 52,485 +0.17(+2.69%)
Jun 27, 2003 6.420 6.533 6.420 6.436 30,595 +0.02(+0.25%)
Jun 26, 2003 6.388 6.460 6.344 6.420 44,525 -0.14(-2.20%)
Jun 25, 2003 6.452 6.593 6.452 6.565 39,053 +0.13(+2.06%)
Jun 24, 2003 6.464 6.493 6.384 6.432 33,083 -0.13(-2.02%)
Jun 23, 2003 6.589 6.645 6.432 6.565 49,251 -0.23(-3.43%)
Jun 20, 2003 6.782 6.850 6.698 6.798 85,071 +0.29(+4.45%)
Jun 19, 2003 6.661 6.661 6.436 6.509 84,822 -0.18(-2.65%)
Jun 18, 2003 6.714 6.742 6.653 6.686 30,844 -0.02(-0.30%)
Jun 17, 2003 6.722 6.746 6.661 6.706 58,206 +0.04(+0.60%)
Jun 16, 2003 6.690 6.734 6.609 6.665 73,877 +0.23(+3.63%)
Jun 13, 2003 6.533 6.533 6.412 6.432 10,944 -0.01(-0.19%)
Jun 12, 2003 6.372 6.472 6.312 6.444 114,671 +0.07(+1.14%)
Jun 11, 2003 6.352 6.392 6.300 6.372 21,143 +0.01(+0.19%)
Jun 10, 2003 6.340 6.360 6.203 6.360 40,545 -0.02(-0.32%)
Jun 09, 2003 6.352 6.452 6.336 6.380 32,088 +0.03(+0.51%)
Jun 06, 2003 6.501 6.501 6.312 6.348 41,540 -0.23(-3.43%)
Jun 05, 2003 6.513 6.625 6.513 6.573 21,640 +0.02(+0.31%)
Jun 04, 2003 6.493 6.569 6.472 6.553 35,819 +0.00(+0.06%)
Jun 03, 2003 6.533 6.573 6.501 6.549 50,992 +0.08(+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.