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 8.359 8.359 8.289 8.297 27,135 -0.07(-0.84%)
Nov 26, 2003 8.426 8.445 8.328 8.367 108,798 -0.04(-0.42%)
Nov 25, 2003 8.402 8.438 8.305 8.402 95,230 -0.06(-0.69%)
Nov 24, 2003 8.289 8.461 8.250 8.461 124,926 +0.16(+1.88%)
Nov 21, 2003 8.145 8.344 8.145 8.305 90,878 +0.29(+3.66%)
Nov 20, 2003 7.977 8.070 7.977 8.012 56,319 -0.04(-0.44%)
Nov 19, 2003 8.012 8.074 7.973 8.047 66,303 +0.07(+0.88%)
Nov 18, 2003 7.844 8.039 7.844 7.977 162,045 +0.17(+2.20%)
Nov 17, 2003 7.867 7.930 7.793 7.805 131,326 -0.21(-2.58%)
Nov 14, 2003 8.008 8.039 7.914 8.012 70,911 +0.26(+3.32%)
Nov 13, 2003 7.672 7.774 7.637 7.754 133,886 +0.09(+1.12%)
Nov 12, 2003 7.527 7.688 7.527 7.668 137,214 +0.20(+2.72%)
Nov 11, 2003 7.500 7.559 7.461 7.465 58,367 -0.03(-0.42%)
Nov 10, 2003 7.520 7.594 7.481 7.496 64,255 -0.02(-0.31%)
Nov 07, 2003 7.469 7.527 7.469 7.520 66,559 +0.05(+0.63%)
Nov 06, 2003 7.488 7.508 7.449 7.473 104,702 -0.03(-0.36%)
Nov 05, 2003 7.621 7.504 7.399 7.500 219,133 -0.07(-0.98%)
Nov 04, 2003 7.621 7.656 7.574 7.574 68,863 +0.07(+0.99%)
Nov 03, 2003 7.406 7.500 7.383 7.500 108,542 +0.08(+1.05%)
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%)
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.