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 )

20.85 -0.57 (-2.66%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 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 (%)
Dec 31, 2003 9.102 9.195 9.102 9.121 63,231 -0.01(-0.13%)
Dec 30, 2003 9.082 9.176 9.055 9.133 62,719 +0.12(+1.30%)
Dec 29, 2003 9.133 9.020 8.934 9.016 305,660 -0.12(-1.28%)
Dec 26, 2003 9.051 9.133 9.051 9.133 13,823 +0.00(+0.04%)
Dec 24, 2003 9.024 9.141 8.953 9.129 47,615 +0.26(+2.95%)
Dec 23, 2003 8.949 8.969 8.867 8.867 34,047 -0.20(-2.20%)
Dec 22, 2003 8.984 9.067 8.984 9.067 91,902 +0.08(+0.91%)
Dec 19, 2003 9.117 9.141 8.984 8.984 292,604 -0.15(-1.63%)
Dec 18, 2003 9.082 9.106 9.082 9.133 63,743 +0.03(+0.34%)
Dec 17, 2003 9.031 9.168 9.031 9.102 44,031 +0.02(+0.22%)
Dec 16, 2003 9.000 9.082 9.000 9.082 84,990 +0.23(+2.60%)
Dec 15, 2003 8.871 8.871 8.789 8.852 45,823 +0.02(+0.27%)
Dec 12, 2003 8.828 8.828 8.594 8.828 84,478 -0.19(-2.12%)
Dec 11, 2003 8.789 9.024 8.789 9.020 43,263 +0.24(+2.76%)
Dec 10, 2003 8.789 8.887 8.711 8.777 79,358 -0.04(-0.49%)
Dec 09, 2003 8.902 8.926 8.820 8.820 375,035 -0.02(-0.26%)
Dec 08, 2003 8.637 8.867 8.555 8.844 67,071 +0.05(+0.62%)
Dec 05, 2003 8.684 8.762 8.684 8.789 49,663 +0.00(+0.04%)
Dec 04, 2003 8.856 8.856 8.707 8.785 250,876 -0.02(-0.18%)
Dec 03, 2003 8.820 8.930 8.762 8.801 68,351 +0.14(+1.62%)
Dec 02, 2003 8.457 8.774 8.574 8.660 49,663 +0.20(+2.40%)
Dec 01, 2003 8.445 8.445 8.410 8.457 309,500 +0.16(+1.93%)
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%)
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.