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 )

22.39 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2003 6.524 6.785 6.504 6.668 116,734 +0.26(+4.02%)
Mar 28, 2003 6.582 6.602 6.406 6.410 62,719 -0.35(-5.14%)
Mar 27, 2003 6.426 6.832 6.426 6.758 140,286 +0.32(+4.91%)
Mar 26, 2003 6.387 6.531 6.383 6.441 50,175 +0.15(+2.36%)
Mar 25, 2003 6.359 6.383 6.250 6.293 91,390 +0.14(+2.35%)
Mar 24, 2003 6.172 6.234 6.149 6.149 34,303 -0.02(-0.38%)
Mar 21, 2003 6.149 6.227 6.113 6.172 80,638 +0.03(+0.44%)
Mar 20, 2003 6.145 6.188 6.031 6.145 141,822 +0.17(+2.88%)
Mar 19, 2003 6.199 6.231 5.859 5.973 101,886 -0.09(-1.48%)
Mar 18, 2003 6.012 6.066 5.918 6.063 43,775 +0.20(+3.40%)
Mar 17, 2003 5.750 5.996 5.750 5.863 75,519 +0.19(+3.37%)
Mar 14, 2003 5.758 5.887 5.668 5.672 44,543 -0.11(-1.96%)
Mar 13, 2003 5.793 5.793 5.664 5.785 22,783 -0.05(-0.80%)
Mar 12, 2003 5.859 5.879 5.672 5.832 28,415 -0.16(-2.74%)
Mar 11, 2003 5.965 6.055 5.965 5.996 28,671 +0.02(+0.33%)
Mar 10, 2003 6.152 6.152 5.918 5.977 94,974 -0.25(-4.08%)
Mar 07, 2003 6.078 6.324 6.078 6.231 60,671 +0.33(+5.63%)
Mar 06, 2003 5.781 5.984 5.781 5.899 128,254 +0.04(+0.67%)
Mar 05, 2003 5.750 5.867 5.750 5.859 72,959 +0.27(+4.90%)
Mar 04, 2003 5.660 5.750 5.578 5.586 80,382 +0.05(+0.92%)
Mar 03, 2003 5.543 5.645 5.531 5.535 33,279 +0.00(+0.00%)
Feb 28, 2003 5.590 5.590 5.531 5.535 14,335 -0.08(-1.46%)
Feb 27, 2003 5.758 5.758 5.570 5.617 57,087 -0.18(-3.03%)
Feb 26, 2003 5.891 5.891 5.742 5.793 84,734 -0.11(-1.79%)
Feb 25, 2003 5.813 5.918 5.813 5.899 180,733 +0.36(+6.41%)
Feb 24, 2003 5.524 5.606 5.504 5.543 47,103 +0.04(+0.64%)
Feb 21, 2003 5.543 5.602 5.434 5.508 245,500 -0.04(-0.70%)
Feb 20, 2003 5.570 5.606 5.488 5.547 28,671 +0.04(+0.71%)
Feb 19, 2003 5.535 5.609 5.484 5.508 348,667 -0.07(-1.19%)
Feb 18, 2003 5.574 5.649 5.504 5.574 35,327 -0.07(-1.25%)
Feb 14, 2003 5.586 5.684 5.566 5.645 176,381 +0.11(+2.05%)
Feb 13, 2003 5.527 5.621 5.496 5.531 154,366 +0.04(+0.78%)
Feb 12, 2003 5.508 5.590 5.488 5.488 25,343 -0.11(-1.89%)
Feb 11, 2003 5.621 5.758 5.594 5.594 84,222 -0.24(-4.15%)
Feb 10, 2003 5.774 5.899 5.719 5.836 47,615 -0.06(-1.06%)
Feb 07, 2003 6.035 6.039 5.859 5.899 37,631 -0.18(-2.89%)
Feb 06, 2003 6.016 6.078 5.957 6.074 34,559 -0.02(-0.32%)
Feb 05, 2003 5.875 6.094 5.875 6.094 30,207 +0.19(+3.17%)
Feb 04, 2003 5.918 5.918 5.738 5.906 22,015 -0.19(-3.08%)
Feb 03, 2003 5.930 6.129 5.930 6.094 51,711 +0.16(+2.63%)
Jan 31, 2003 5.914 6.055 5.859 5.938 30,207 +0.01(+0.20%)
Jan 30, 2003 5.957 6.012 5.922 5.926 28,671 -0.20(-3.25%)
Jan 29, 2003 6.113 6.133 5.996 6.125 25,343 -0.01(-0.13%)
Jan 28, 2003 5.977 6.145 5.977 6.133 31,999 -0.04(-0.70%)
Jan 27, 2003 6.109 6.203 6.039 6.176 34,815 +0.10(+1.67%)
Jan 24, 2003 6.055 6.172 6.012 6.074 243,964 -0.15(-2.45%)
Jan 23, 2003 6.191 6.313 6.043 6.227 157,949 +0.07(+1.21%)
Jan 22, 2003 5.969 6.164 5.918 6.152 205,565 +0.23(+3.96%)
Jan 21, 2003 5.977 5.977 5.863 5.918 76,031 -0.27(-4.42%)
Jan 17, 2003 6.094 6.289 6.070 6.191 173,565 -0.10(-1.55%)
Jan 16, 2003 6.250 6.324 6.231 6.289 43,263 +0.13(+2.16%)
Jan 15, 2003 6.016 6.172 6.016 6.156 76,543 +0.12(+2.01%)
Jan 14, 2003 5.871 6.035 5.871 6.035 68,351 +0.20(+3.34%)
Jan 13, 2003 5.832 5.938 5.742 5.840 421,370 +0.29(+5.28%)
Jan 10, 2003 5.543 5.645 5.516 5.547 42,239 +0.02(+0.28%)
Jan 09, 2003 5.559 5.559 5.520 5.531 20,223 +0.23(+4.27%)
Jan 08, 2003 5.274 5.313 5.203 5.305 46,847 -0.23(-4.10%)
Jan 07, 2003 5.469 5.547 5.383 5.531 67,071 -0.15(-2.68%)
Jan 06, 2003 5.473 5.684 5.469 5.684 84,222 +0.32(+6.05%)
Jan 03, 2003 5.332 5.430 5.332 5.359 44,543 +0.07(+1.40%)
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.