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 )

21.22 +0.18 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 6.827 6.879 6.726 6.875 44,744 +0.18(+2.64%)
Apr 29, 2003 6.638 6.762 6.577 6.698 95,206 +0.02(+0.30%)
Apr 28, 2003 6.553 6.738 6.497 6.678 119,567 -0.25(-3.60%)
Apr 25, 2003 6.811 7.028 6.791 6.927 85,511 +0.06(+0.94%)
Apr 24, 2003 6.984 6.984 6.718 6.863 137,216 -0.35(-4.85%)
Apr 23, 2003 7.161 7.241 7.120 7.213 481,998 +0.03(+0.39%)
Apr 22, 2003 6.939 7.225 6.883 7.185 66,619 +0.22(+3.18%)
Apr 21, 2003 6.960 7.000 6.879 6.964 46,981 +0.04(+0.64%)
Apr 17, 2003 6.992 7.004 6.698 6.919 65,128 -0.13(-1.83%)
Apr 16, 2003 6.984 7.120 6.951 7.048 42,258 -0.06(-0.85%)
Apr 15, 2003 7.048 7.136 7.020 7.108 50,213 +0.10(+1.44%)
Apr 14, 2003 7.040 7.096 6.980 7.008 517,297 -0.01(-0.17%)
Apr 11, 2003 6.811 7.141 6.811 7.020 80,291 +0.25(+3.62%)
Apr 10, 2003 6.891 6.891 6.678 6.774 46,484 -0.26(-3.66%)
Apr 09, 2003 7.020 7.108 6.919 7.032 74,822 +0.29(+4.36%)
Apr 08, 2003 6.702 6.799 6.702 6.738 19,637 +0.04(+0.60%)
Apr 07, 2003 6.678 6.787 6.662 6.698 36,790 +0.06(+0.85%)
Apr 04, 2003 6.646 6.718 6.577 6.642 48,721 +0.12(+1.91%)
Apr 03, 2003 6.577 6.577 6.396 6.517 54,439 -0.28(-4.14%)
Apr 02, 2003 6.859 6.899 6.738 6.799 59,659 -0.12(-1.74%)
Apr 01, 2003 6.799 6.955 6.799 6.919 32,812 +0.05(+0.76%)
Mar 31, 2003 6.718 6.988 6.698 6.867 113,352 +0.27(+4.02%)
Mar 28, 2003 6.778 6.799 6.597 6.601 60,902 -0.36(-5.14%)
Mar 27, 2003 6.618 7.036 6.618 6.960 136,222 +0.33(+4.91%)
Mar 26, 2003 6.577 6.726 6.573 6.634 48,721 +0.15(+2.36%)
Mar 25, 2003 6.549 6.573 6.437 6.481 88,743 +0.15(+2.35%)
Mar 24, 2003 6.356 6.420 6.332 6.332 33,309 -0.02(-0.38%)
Mar 21, 2003 6.332 6.412 6.296 6.356 78,303 +0.03(+0.45%)
Mar 20, 2003 6.328 6.372 6.211 6.328 137,713 +0.18(+2.88%)
Mar 19, 2003 6.384 6.416 6.034 6.151 98,935 -0.09(-1.48%)
Mar 18, 2003 6.191 6.247 6.095 6.243 42,507 +0.21(+3.40%)
Mar 17, 2003 5.922 6.175 5.922 6.038 73,331 +0.20(+3.37%)
Mar 14, 2003 5.930 6.062 5.837 5.841 43,253 -0.12(-1.96%)
Mar 13, 2003 5.966 5.966 5.833 5.958 22,123 -0.05(-0.80%)
Mar 12, 2003 6.034 6.054 5.841 6.006 27,592 -0.17(-2.74%)
Mar 11, 2003 6.143 6.235 6.143 6.175 27,841 +0.02(+0.33%)
Mar 10, 2003 6.336 6.336 6.095 6.155 92,223 -0.26(-4.08%)
Mar 07, 2003 6.260 6.513 6.260 6.416 58,913 +0.34(+5.63%)
Mar 06, 2003 5.954 6.163 5.954 6.074 124,539 +0.04(+0.67%)
Mar 05, 2003 5.922 6.042 5.922 6.034 70,845 +0.28(+4.90%)
Mar 04, 2003 5.829 5.922 5.745 5.753 78,054 +0.05(+0.92%)
Mar 03, 2003 5.708 5.813 5.696 5.700 32,315 +0.00(+0.00%)
Feb 28, 2003 5.757 5.757 5.696 5.700 13,920 -0.08(-1.46%)
Feb 27, 2003 5.930 5.930 5.737 5.785 55,433 -0.18(-3.03%)
Feb 26, 2003 6.066 6.066 5.914 5.966 82,280 -0.11(-1.79%)
Feb 25, 2003 5.986 6.095 5.986 6.074 175,498 +0.37(+6.41%)
Feb 24, 2003 5.688 5.773 5.668 5.708 45,738 +0.04(+0.64%)
Feb 21, 2003 5.708 5.769 5.596 5.672 238,389 -0.04(-0.70%)
Feb 20, 2003 5.737 5.773 5.652 5.712 27,841 +0.04(+0.71%)
Feb 19, 2003 5.700 5.777 5.648 5.672 338,567 -0.07(-1.19%)
Feb 18, 2003 5.741 5.817 5.668 5.741 34,304 -0.07(-1.25%)
Feb 14, 2003 5.753 5.853 5.733 5.813 171,272 +0.12(+2.05%)
Feb 13, 2003 5.692 5.789 5.660 5.696 149,894 +0.04(+0.78%)
Feb 12, 2003 5.672 5.757 5.652 5.652 24,609 -0.11(-1.89%)
Feb 11, 2003 5.789 5.930 5.761 5.761 81,783 -0.25(-4.15%)
Feb 10, 2003 5.946 6.074 5.889 6.010 46,236 -0.06(-1.06%)
Feb 07, 2003 6.215 6.219 6.034 6.074 36,541 -0.18(-2.89%)
Feb 06, 2003 6.195 6.260 6.135 6.255 33,558 -0.02(-0.32%)
Feb 05, 2003 6.050 6.276 6.050 6.276 29,332 +0.19(+3.17%)
Feb 04, 2003 6.095 6.095 5.910 6.083 21,377 -0.19(-3.08%)
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.