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 (%)
Oct 31, 2003 7.478 7.478 7.419 7.419 14,597 +0.01(+0.11%)
Oct 30, 2003 7.435 7.466 7.396 7.411 87,585 -0.01(-0.16%)
Oct 29, 2003 7.399 7.524 7.399 7.423 85,537 -0.32(-4.14%)
Oct 28, 2003 7.595 7.743 7.595 7.743 428,197 -0.03(-0.40%)
Oct 27, 2003 7.634 7.778 7.634 7.774 38,670 +0.17(+2.26%)
Oct 24, 2003 7.548 7.630 7.528 7.603 83,744 +0.06(+0.78%)
Oct 23, 2003 7.591 7.622 7.501 7.544 36,366 -0.29(-3.64%)
Oct 22, 2003 7.770 7.837 7.770 7.829 24,841 +0.02(+0.30%)
Oct 21, 2003 7.731 7.809 7.720 7.806 53,268 +0.13(+1.73%)
Oct 20, 2003 7.634 7.649 7.634 7.673 118,061 -0.02(-0.20%)
Oct 17, 2003 7.685 7.751 7.685 7.688 38,414 -0.22(-2.77%)
Oct 16, 2003 7.837 7.907 7.817 7.907 26,122 +0.03(+0.35%)
Oct 15, 2003 7.927 7.946 7.860 7.880 25,353 -0.03(-0.35%)
Oct 14, 2003 7.813 7.962 7.798 7.907 37,390 +0.04(+0.50%)
Oct 13, 2003 7.782 7.919 7.833 7.868 25,865 +0.09(+1.10%)
Oct 10, 2003 7.868 7.868 7.798 7.782 42,768 -0.24(-3.02%)
Oct 09, 2003 7.817 7.817 7.817 8.024 70,939 +0.25(+3.21%)
Oct 08, 2003 7.774 7.809 7.731 7.774 14,853 -0.00(-0.05%)
Oct 07, 2003 7.731 7.809 7.731 7.778 24,841 +0.04(+0.45%)
Oct 06, 2003 7.735 7.849 7.724 7.743 459,441 -0.10(-1.25%)
Oct 03, 2003 7.829 7.895 7.809 7.841 174,403 +0.23(+3.08%)
Oct 02, 2003 7.638 7.638 7.536 7.606 82,976 -0.16(-2.11%)
Oct 01, 2003 7.614 7.809 7.614 7.770 133,683 +0.25(+3.38%)
Sep 30, 2003 7.579 7.622 7.462 7.517 40,463 -0.02(-0.26%)
Sep 29, 2003 7.466 7.553 7.458 7.536 69,146 +0.15(+2.06%)
Sep 26, 2003 7.407 7.458 7.255 7.384 118,573 -0.17(-2.22%)
Sep 25, 2003 7.622 7.626 7.552 7.552 53,268 +0.00(+0.00%)
Sep 24, 2003 7.567 7.579 7.536 7.552 34,317 -0.18(-2.32%)
Sep 23, 2003 7.739 7.790 7.673 7.731 50,195 -0.01(-0.10%)
Sep 22, 2003 7.610 7.731 7.579 7.739 45,329 +0.01(+0.15%)
Sep 19, 2003 7.747 7.767 7.747 7.727 55,573 -0.04(-0.55%)
Sep 18, 2003 7.642 7.763 7.642 7.770 63,000 +0.24(+3.16%)
Sep 17, 2003 7.622 7.622 7.481 7.532 56,085 -0.13(-1.68%)
Sep 16, 2003 7.544 7.767 7.536 7.661 73,244 +0.04(+0.46%)
Sep 15, 2003 7.560 7.770 7.560 7.626 75,549 -0.25(-3.13%)
Sep 12, 2003 7.786 7.888 7.759 7.872 147,512 +0.34(+4.46%)
Sep 11, 2003 7.314 7.567 7.314 7.536 72,219 +0.33(+4.55%)
Sep 10, 2003 7.185 7.243 7.126 7.208 234,842 +0.03(+0.44%)
Sep 09, 2003 7.118 7.220 7.079 7.177 420,514 +0.19(+2.68%)
Sep 08, 2003 6.989 7.029 6.989 6.989 124,464 +0.06(+0.85%)
Sep 05, 2003 6.786 6.931 6.786 6.931 110,634 +0.22(+3.26%)
Sep 04, 2003 6.568 6.712 6.556 6.712 37,646 +0.11(+1.72%)
Sep 03, 2003 6.591 6.607 6.568 6.599 89,122 -0.14(-2.09%)
Sep 02, 2003 6.693 6.740 6.638 6.740 364,172 +0.05(+0.82%)
Aug 29, 2003 6.650 6.693 6.630 6.685 31,756 +0.07(+1.12%)
Aug 28, 2003 6.638 6.677 6.443 6.611 212,562 +0.11(+1.68%)
Aug 27, 2003 6.501 6.529 6.443 6.501 141,110 +0.04(+0.60%)
Aug 26, 2003 6.408 6.462 6.408 6.462 51,475 +0.12(+1.97%)
Aug 25, 2003 6.392 6.462 6.337 6.337 33,292 -0.06(-0.98%)
Aug 22, 2003 6.482 6.482 6.376 6.400 49,683 +0.05(+0.86%)
Aug 21, 2003 6.291 6.349 6.248 6.345 59,158 -0.03(-0.43%)
Aug 20, 2003 6.431 6.431 6.365 6.373 38,158 -0.15(-2.28%)
Aug 19, 2003 6.474 6.583 6.447 6.521 311,928 -0.17(-2.51%)
Aug 18, 2003 6.568 6.689 6.560 6.689 38,414 +0.10(+1.54%)
Aug 15, 2003 6.740 6.755 6.579 6.587 12,548 -0.15(-2.20%)
Aug 14, 2003 6.732 6.779 6.646 6.736 18,183 -0.04(-0.58%)
Aug 13, 2003 6.736 6.775 6.661 6.775 24,585 +0.02(+0.29%)
Aug 12, 2003 6.755 6.755 6.708 6.755 35,341 -0.01(-0.17%)
Aug 11, 2003 6.712 6.833 6.685 6.767 26,634 -0.14(-2.09%)
Aug 08, 2003 6.790 6.919 6.790 6.911 269,160 +0.13(+1.90%)
Aug 07, 2003 6.814 6.865 6.755 6.783 27,146 -0.07(-1.03%)
Aug 06, 2003 6.822 6.892 6.736 6.853 161,086 +0.02(+0.29%)
Aug 05, 2003 6.833 6.884 6.794 6.833 227,928 +0.00(+0.00%)
Aug 04, 2003 6.716 6.904 6.716 6.833 355,721 +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.