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 )

20.73 -0.60 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 30, 2003 6.626 6.677 6.529 6.673 46,097 +0.17(+2.64%)
Apr 29, 2003 6.443 6.564 6.384 6.501 98,085 +0.02(+0.30%)
Apr 28, 2003 6.361 6.540 6.306 6.482 123,183 -0.24(-3.60%)
Apr 25, 2003 6.611 6.822 6.591 6.724 88,098 +0.06(+0.94%)
Apr 24, 2003 6.779 6.779 6.521 6.661 141,366 -0.34(-4.85%)
Apr 23, 2003 6.950 7.029 6.911 7.001 496,575 +0.03(+0.39%)
Apr 22, 2003 6.736 7.013 6.681 6.974 68,634 +0.21(+3.18%)
Apr 21, 2003 6.755 6.794 6.677 6.759 48,402 +0.04(+0.64%)
Apr 17, 2003 6.786 6.798 6.501 6.716 67,097 -0.12(-1.83%)
Apr 16, 2003 6.779 6.911 6.747 6.841 43,536 -0.06(-0.85%)
Apr 15, 2003 6.841 6.927 6.814 6.900 51,731 +0.10(+1.44%)
Apr 14, 2003 6.833 6.888 6.775 6.802 532,941 -0.01(-0.17%)
Apr 11, 2003 6.611 6.931 6.611 6.814 82,719 +0.24(+3.62%)
Apr 10, 2003 6.689 6.689 6.482 6.576 47,890 -0.25(-3.66%)
Apr 09, 2003 6.814 6.900 6.716 6.825 77,085 +0.29(+4.36%)
Apr 08, 2003 6.505 6.599 6.505 6.540 20,231 +0.04(+0.60%)
Apr 07, 2003 6.482 6.587 6.466 6.501 37,902 +0.05(+0.85%)
Apr 04, 2003 6.451 6.521 6.384 6.447 50,195 +0.12(+1.91%)
Apr 03, 2003 6.384 6.384 6.209 6.326 56,085 -0.27(-4.14%)
Apr 02, 2003 6.658 6.697 6.540 6.599 61,463 -0.12(-1.74%)
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.