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 )

22.39 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Oct 31, 2003 7.481 7.481 7.422 7.422 14,591 +0.01(+0.11%)
Oct 30, 2003 7.438 7.469 7.399 7.414 87,550 -0.01(-0.16%)
Oct 29, 2003 7.402 7.527 7.402 7.426 85,502 -0.32(-4.14%)
Oct 28, 2003 7.598 7.746 7.598 7.746 428,026 -0.03(-0.40%)
Oct 27, 2003 7.637 7.781 7.637 7.777 38,655 +0.17(+2.26%)
Oct 24, 2003 7.551 7.633 7.531 7.606 83,710 +0.06(+0.78%)
Oct 23, 2003 7.594 7.625 7.504 7.547 36,351 -0.29(-3.64%)
Oct 22, 2003 7.774 7.840 7.774 7.832 24,831 +0.02(+0.30%)
Oct 21, 2003 7.734 7.813 7.723 7.809 53,247 +0.13(+1.73%)
Oct 20, 2003 7.637 7.652 7.637 7.676 118,014 -0.02(-0.20%)
Oct 17, 2003 7.688 7.754 7.688 7.692 38,399 -0.22(-2.77%)
Oct 16, 2003 7.840 7.910 7.820 7.910 26,111 +0.03(+0.35%)
Oct 15, 2003 7.930 7.949 7.863 7.883 25,343 -0.03(-0.35%)
Oct 14, 2003 7.817 7.965 7.801 7.910 37,375 +0.04(+0.50%)
Oct 13, 2003 7.785 7.922 7.836 7.871 25,855 +0.09(+1.10%)
Oct 10, 2003 7.871 7.871 7.801 7.785 42,751 -0.24(-3.02%)
Oct 09, 2003 7.820 7.820 7.820 8.027 70,911 +0.25(+3.21%)
Oct 08, 2003 7.777 7.813 7.734 7.777 14,847 -0.00(-0.05%)
Oct 07, 2003 7.734 7.813 7.734 7.781 24,831 +0.04(+0.45%)
Oct 06, 2003 7.738 7.852 7.727 7.746 459,258 -0.10(-1.25%)
Oct 03, 2003 7.832 7.899 7.813 7.844 174,333 +0.23(+3.08%)
Oct 02, 2003 7.641 7.641 7.539 7.609 82,942 -0.16(-2.11%)
Oct 01, 2003 7.617 7.813 7.617 7.774 133,630 +0.25(+3.38%)
Sep 30, 2003 7.582 7.625 7.465 7.520 40,447 -0.02(-0.26%)
Sep 29, 2003 7.469 7.556 7.461 7.539 69,119 +0.15(+2.06%)
Sep 26, 2003 7.410 7.461 7.258 7.387 118,526 -0.17(-2.22%)
Sep 25, 2003 7.625 7.629 7.555 7.555 53,247 +0.00(+0.00%)
Sep 24, 2003 7.570 7.582 7.539 7.555 34,303 -0.18(-2.32%)
Sep 23, 2003 7.742 7.793 7.676 7.734 50,175 -0.01(-0.10%)
Sep 22, 2003 7.613 7.734 7.582 7.742 45,311 +0.01(+0.15%)
Sep 19, 2003 7.750 7.770 7.750 7.731 55,551 -0.04(-0.55%)
Sep 18, 2003 7.645 7.766 7.645 7.774 62,975 +0.24(+3.16%)
Sep 17, 2003 7.625 7.625 7.484 7.535 56,063 -0.13(-1.68%)
Sep 16, 2003 7.547 7.770 7.539 7.664 73,215 +0.04(+0.46%)
Sep 15, 2003 7.563 7.774 7.563 7.629 75,519 -0.25(-3.13%)
Sep 12, 2003 7.789 7.891 7.762 7.875 147,454 +0.34(+4.46%)
Sep 11, 2003 7.316 7.570 7.316 7.539 72,191 +0.33(+4.55%)
Sep 10, 2003 7.188 7.246 7.129 7.211 234,748 +0.03(+0.44%)
Sep 09, 2003 7.121 7.223 7.082 7.180 420,346 +0.19(+2.68%)
Sep 08, 2003 6.992 7.031 6.992 6.992 124,414 +0.06(+0.85%)
Sep 05, 2003 6.789 6.934 6.789 6.934 110,590 +0.22(+3.26%)
Sep 04, 2003 6.570 6.715 6.559 6.715 37,631 +0.11(+1.72%)
Sep 03, 2003 6.594 6.609 6.570 6.602 89,086 -0.14(-2.09%)
Sep 02, 2003 6.695 6.742 6.641 6.742 364,027 +0.05(+0.82%)
Aug 29, 2003 6.652 6.695 6.633 6.688 31,743 +0.07(+1.12%)
Aug 28, 2003 6.641 6.680 6.445 6.613 212,477 +0.11(+1.68%)
Aug 27, 2003 6.504 6.531 6.445 6.504 141,054 +0.04(+0.60%)
Aug 26, 2003 6.410 6.465 6.410 6.465 51,455 +0.12(+1.97%)
Aug 25, 2003 6.395 6.465 6.340 6.340 33,279 -0.06(-0.98%)
Aug 22, 2003 6.484 6.484 6.379 6.402 49,663 +0.05(+0.86%)
Aug 21, 2003 6.293 6.352 6.250 6.348 59,135 -0.03(-0.43%)
Aug 20, 2003 6.434 6.434 6.367 6.375 38,143 -0.15(-2.28%)
Aug 19, 2003 6.477 6.586 6.449 6.524 311,803 -0.17(-2.51%)
Aug 18, 2003 6.570 6.691 6.563 6.691 38,399 +0.10(+1.54%)
Aug 15, 2003 6.742 6.758 6.582 6.590 12,543 -0.15(-2.20%)
Aug 14, 2003 6.734 6.781 6.649 6.738 18,175 -0.04(-0.58%)
Aug 13, 2003 6.738 6.777 6.664 6.777 24,575 +0.02(+0.29%)
Aug 12, 2003 6.758 6.758 6.711 6.758 35,327 -0.01(-0.17%)
Aug 11, 2003 6.715 6.836 6.688 6.770 26,623 -0.14(-2.09%)
Aug 08, 2003 6.793 6.922 6.793 6.914 269,052 +0.13(+1.90%)
Aug 07, 2003 6.816 6.867 6.758 6.785 27,135 -0.07(-1.03%)
Aug 06, 2003 6.824 6.895 6.738 6.856 161,021 +0.02(+0.29%)
Aug 05, 2003 6.836 6.887 6.797 6.836 227,837 +0.00(+0.00%)
Aug 04, 2003 6.719 6.906 6.719 6.836 355,579 +0.09(+1.27%)
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.