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 )

21.97 +0.21 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.594 5.594 5.535 5.539 14,326 -0.08(-1.46%)
Feb 27, 2003 5.762 5.762 5.574 5.621 57,049 -0.18(-3.03%)
Feb 26, 2003 5.895 5.895 5.746 5.797 84,678 -0.11(-1.79%)
Feb 25, 2003 5.816 5.922 5.816 5.902 180,613 +0.36(+6.41%)
Feb 24, 2003 5.527 5.609 5.508 5.547 47,072 +0.04(+0.64%)
Feb 21, 2003 5.547 5.605 5.437 5.512 245,337 -0.04(-0.70%)
Feb 20, 2003 5.574 5.609 5.492 5.551 28,652 +0.04(+0.71%)
Feb 19, 2003 5.539 5.613 5.488 5.512 348,436 -0.07(-1.19%)
Feb 18, 2003 5.578 5.652 5.508 5.578 35,304 -0.07(-1.25%)
Feb 14, 2003 5.590 5.687 5.570 5.648 176,264 +0.11(+2.05%)
Feb 13, 2003 5.531 5.625 5.500 5.535 154,263 +0.04(+0.78%)
Feb 12, 2003 5.512 5.594 5.492 5.492 25,326 -0.11(-1.89%)
Feb 11, 2003 5.625 5.762 5.598 5.598 84,167 -0.24(-4.15%)
Feb 10, 2003 5.777 5.902 5.723 5.840 47,583 -0.06(-1.06%)
Feb 07, 2003 6.039 6.043 5.863 5.902 37,606 -0.18(-2.89%)
Feb 06, 2003 6.020 6.082 5.961 6.078 34,536 -0.02(-0.32%)
Feb 05, 2003 5.879 6.098 5.879 6.098 30,187 +0.19(+3.17%)
Feb 04, 2003 5.922 5.922 5.742 5.910 22,001 -0.19(-3.08%)
Feb 03, 2003 5.934 6.133 5.934 6.098 51,677 +0.16(+2.63%)
Jan 31, 2003 5.918 6.059 5.863 5.942 30,187 +0.01(+0.20%)
Jan 30, 2003 5.961 6.016 5.926 5.930 28,652 -0.20(-3.25%)
Jan 29, 2003 6.117 6.137 6.000 6.129 25,326 -0.01(-0.13%)
Jan 28, 2003 5.981 6.149 5.981 6.137 31,978 -0.04(-0.70%)
Jan 27, 2003 6.114 6.207 6.043 6.180 34,792 +0.10(+1.67%)
Jan 24, 2003 6.059 6.176 6.016 6.078 243,803 -0.15(-2.45%)
Jan 23, 2003 6.196 6.317 6.047 6.231 157,845 +0.07(+1.21%)
Jan 22, 2003 5.973 6.168 5.922 6.157 205,428 +0.23(+3.96%)
Jan 21, 2003 5.981 5.981 5.867 5.922 75,980 -0.27(-4.42%)
Jan 17, 2003 6.098 6.293 6.074 6.196 173,450 -0.10(-1.55%)
Jan 16, 2003 6.254 6.329 6.235 6.293 43,234 +0.13(+2.16%)
Jan 15, 2003 6.020 6.176 6.020 6.160 76,492 +0.12(+2.01%)
Jan 14, 2003 5.875 6.039 5.875 6.039 68,305 +0.20(+3.34%)
Jan 13, 2003 5.836 5.942 5.746 5.844 421,091 +0.29(+5.28%)
Jan 10, 2003 5.547 5.648 5.519 5.551 42,211 +0.02(+0.28%)
Jan 09, 2003 5.562 5.562 5.523 5.535 20,210 +0.23(+4.27%)
Jan 08, 2003 5.277 5.316 5.207 5.308 46,816 -0.23(-4.10%)
Jan 07, 2003 5.472 5.551 5.386 5.535 67,026 -0.15(-2.68%)
Jan 06, 2003 5.476 5.687 5.472 5.687 84,167 +0.32(+6.05%)
Jan 03, 2003 5.336 5.433 5.336 5.363 44,513 +0.07(+1.40%)
Jan 02, 2003 5.238 5.304 5.160 5.289 23,280 -0.09(-1.74%)
Dec 31, 2002 5.375 5.383 5.238 5.383 45,281 +0.03(+0.58%)
Dec 30, 2002 5.179 5.433 5.101 5.351 124,587 +0.27(+5.31%)
Dec 27, 2002 5.125 5.222 5.082 5.082 34,024 -0.08(-1.59%)
Dec 26, 2002 5.234 5.234 5.113 5.164 10,744 -0.04(-0.68%)
Dec 24, 2002 5.265 5.265 5.199 5.199 2,046 -0.08(-1.48%)
Dec 23, 2002 5.101 5.351 5.101 5.277 66,770 -0.09(-1.75%)
Dec 20, 2002 5.082 5.394 5.074 5.371 61,910 +0.11(+2.00%)
Dec 19, 2002 5.277 5.386 5.242 5.265 78,027 -0.08(-1.54%)
Dec 18, 2002 5.175 5.402 5.175 5.347 140,704 +0.30(+5.96%)
Dec 17, 2002 5.082 5.160 4.964 5.046 93,888 -0.29(-5.42%)
Dec 16, 2002 5.308 5.343 5.179 5.336 29,675 +0.00(+0.00%)
Dec 13, 2002 5.398 5.402 5.257 5.336 249,687 -0.15(-2.71%)
Dec 12, 2002 5.472 5.531 5.433 5.484 131,495 -0.03(-0.50%)
Dec 11, 2002 5.390 5.570 5.347 5.512 195,451 +0.04(+0.64%)
Dec 10, 2002 5.355 5.492 5.316 5.476 79,817 +0.12(+2.26%)
Dec 09, 2002 5.429 5.492 5.308 5.355 33,513 -0.06(-1.08%)
Dec 06, 2002 5.570 5.570 5.414 5.414 17,652 -0.16(-2.81%)
Dec 05, 2002 5.738 5.738 5.512 5.570 54,235 -0.17(-2.93%)
Dec 04, 2002 5.601 5.746 5.601 5.738 40,420 +0.35(+6.53%)
Dec 03, 2002 5.465 5.472 5.324 5.386 92,097 -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.