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 )

22.47 +0.49 (+2.23%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 15, 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%)
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.