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 (%)
Feb 28, 2003 5.591 5.591 5.533 5.537 14,332 -0.08(-1.46%)
Feb 27, 2003 5.759 5.759 5.572 5.619 57,072 -0.18(-3.03%)
Feb 26, 2003 5.892 5.892 5.744 5.795 84,712 -0.11(-1.79%)
Feb 25, 2003 5.814 5.920 5.814 5.900 180,685 +0.36(+6.41%)
Feb 24, 2003 5.525 5.607 5.505 5.545 47,090 +0.04(+0.64%)
Feb 21, 2003 5.545 5.603 5.435 5.509 245,435 -0.04(-0.70%)
Feb 20, 2003 5.572 5.607 5.490 5.548 28,664 +0.04(+0.71%)
Feb 19, 2003 5.537 5.611 5.486 5.509 348,575 -0.07(-1.19%)
Feb 18, 2003 5.576 5.650 5.505 5.576 35,318 -0.07(-1.25%)
Feb 14, 2003 5.587 5.685 5.568 5.646 176,335 +0.11(+2.05%)
Feb 13, 2003 5.529 5.623 5.498 5.533 154,325 +0.04(+0.78%)
Feb 12, 2003 5.509 5.591 5.490 5.490 25,336 -0.11(-1.89%)
Feb 11, 2003 5.623 5.759 5.595 5.595 84,200 -0.24(-4.15%)
Feb 10, 2003 5.775 5.900 5.720 5.838 47,602 -0.06(-1.06%)
Feb 07, 2003 6.037 6.041 5.861 5.900 37,621 -0.18(-2.89%)
Feb 06, 2003 6.017 6.080 5.959 6.076 34,550 -0.02(-0.32%)
Feb 05, 2003 5.877 6.095 5.877 6.095 30,199 +0.19(+3.17%)
Feb 04, 2003 5.920 5.920 5.740 5.908 22,009 -0.19(-3.08%)
Feb 03, 2003 5.931 6.131 5.931 6.095 51,697 +0.16(+2.63%)
Jan 31, 2003 5.916 6.056 5.861 5.939 30,199 +0.01(+0.20%)
Jan 30, 2003 5.959 6.013 5.924 5.927 28,664 -0.20(-3.25%)
Jan 29, 2003 6.115 6.135 5.998 6.127 25,336 -0.01(-0.13%)
Jan 28, 2003 5.978 6.146 5.978 6.135 31,991 -0.04(-0.70%)
Jan 27, 2003 6.111 6.205 6.041 6.177 34,806 +0.10(+1.67%)
Jan 24, 2003 6.056 6.174 6.013 6.076 243,900 -0.15(-2.45%)
Jan 23, 2003 6.193 6.314 6.045 6.228 157,908 +0.07(+1.21%)
Jan 22, 2003 5.970 6.166 5.920 6.154 205,511 +0.23(+3.96%)
Jan 21, 2003 5.978 5.978 5.865 5.920 76,010 -0.27(-4.42%)
Jan 17, 2003 6.095 6.291 6.072 6.193 173,519 -0.10(-1.55%)
Jan 16, 2003 6.252 6.326 6.232 6.291 43,252 +0.13(+2.16%)
Jan 15, 2003 6.017 6.174 6.017 6.158 76,522 +0.12(+2.01%)
Jan 14, 2003 5.873 6.037 5.873 6.037 68,333 +0.20(+3.34%)
Jan 13, 2003 5.834 5.939 5.744 5.841 421,259 +0.29(+5.28%)
Jan 10, 2003 5.545 5.646 5.517 5.548 42,228 +0.02(+0.28%)
Jan 09, 2003 5.560 5.560 5.521 5.533 20,218 +0.23(+4.27%)
Jan 08, 2003 5.275 5.314 5.205 5.306 46,835 -0.23(-4.10%)
Jan 07, 2003 5.470 5.548 5.384 5.533 67,053 -0.15(-2.68%)
Jan 06, 2003 5.474 5.685 5.470 5.685 84,200 +0.32(+6.05%)
Jan 03, 2003 5.334 5.431 5.334 5.361 44,531 +0.07(+1.40%)
Jan 02, 2003 5.236 5.302 5.158 5.287 23,289 -0.09(-1.74%)
Dec 31, 2002 5.373 5.380 5.236 5.380 45,299 +0.03(+0.58%)
Dec 30, 2002 5.177 5.431 5.099 5.349 124,637 +0.27(+5.31%)
Dec 27, 2002 5.123 5.220 5.080 5.080 34,038 -0.08(-1.59%)
Dec 26, 2002 5.232 5.232 5.111 5.162 10,749 -0.04(-0.68%)
Dec 24, 2002 5.263 5.263 5.197 5.197 2,047 -0.08(-1.48%)
Dec 23, 2002 5.099 5.349 5.099 5.275 66,797 -0.09(-1.75%)
Dec 20, 2002 5.080 5.392 5.072 5.369 61,934 +0.11(+2.00%)
Dec 19, 2002 5.275 5.384 5.240 5.263 78,058 -0.08(-1.54%)
Dec 18, 2002 5.173 5.400 5.173 5.345 140,760 +0.30(+5.96%)
Dec 17, 2002 5.080 5.158 4.962 5.044 93,925 -0.29(-5.42%)
Dec 16, 2002 5.306 5.341 5.177 5.334 29,687 +0.00(+0.00%)
Dec 13, 2002 5.396 5.400 5.255 5.334 249,786 -0.15(-2.71%)
Dec 12, 2002 5.470 5.529 5.431 5.482 131,547 -0.03(-0.50%)
Dec 11, 2002 5.388 5.568 5.345 5.509 195,529 +0.04(+0.64%)
Dec 10, 2002 5.353 5.490 5.314 5.474 79,849 +0.12(+2.26%)
Dec 09, 2002 5.427 5.490 5.306 5.353 33,526 -0.06(-1.08%)
Dec 06, 2002 5.568 5.568 5.412 5.412 17,659 -0.16(-2.81%)
Dec 05, 2002 5.736 5.736 5.509 5.568 54,256 -0.17(-2.93%)
Dec 04, 2002 5.599 5.744 5.599 5.736 40,436 +0.35(+6.53%)
Dec 03, 2002 5.462 5.470 5.322 5.384 92,134 -0.28(-4.97%)
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.