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 (%)
Jun 30, 2003 6.414 6.489 6.375 6.426 53,979 +0.17(+2.69%)
Jun 27, 2003 6.242 6.352 6.242 6.258 31,466 +0.02(+0.25%)
Jun 26, 2003 6.211 6.282 6.168 6.242 45,793 -0.14(-2.20%)
Jun 25, 2003 6.274 6.411 6.274 6.383 40,164 +0.13(+2.06%)
Jun 24, 2003 6.285 6.313 6.207 6.254 34,024 -0.13(-2.02%)
Jun 23, 2003 6.407 6.461 6.254 6.383 50,653 -0.23(-3.43%)
Jun 20, 2003 6.594 6.661 6.512 6.610 87,492 +0.28(+4.45%)
Jun 19, 2003 6.477 6.477 6.258 6.329 87,236 -0.17(-2.65%)
Jun 18, 2003 6.528 6.555 6.469 6.500 31,722 -0.02(-0.30%)
Jun 17, 2003 6.536 6.559 6.477 6.520 59,863 +0.04(+0.60%)
Jun 16, 2003 6.504 6.547 6.426 6.481 75,980 +0.23(+3.63%)
Jun 13, 2003 6.352 6.352 6.235 6.254 11,256 -0.01(-0.19%)
Jun 12, 2003 6.196 6.293 6.137 6.266 117,936 +0.07(+1.14%)
Jun 11, 2003 6.176 6.215 6.125 6.196 21,745 +0.01(+0.19%)
Jun 10, 2003 6.164 6.184 6.031 6.184 41,699 -0.02(-0.31%)
Jun 09, 2003 6.176 6.274 6.160 6.203 33,001 +0.03(+0.51%)
Jun 06, 2003 6.321 6.321 6.137 6.172 42,723 -0.22(-3.43%)
Jun 05, 2003 6.332 6.442 6.332 6.391 22,256 +0.02(+0.31%)
Jun 04, 2003 6.313 6.387 6.293 6.372 36,839 +0.00(+0.06%)
Jun 03, 2003 6.352 6.391 6.321 6.368 52,444 +0.07(+1.18%)
Jun 02, 2003 6.352 6.372 6.215 6.293 82,887 -0.02(-0.31%)
May 30, 2003 6.411 6.411 6.313 6.313 16,628 -0.09(-1.34%)
May 29, 2003 6.411 6.465 6.391 6.399 14,070 -0.00(-0.06%)
May 28, 2003 6.399 6.465 6.329 6.403 30,443 +0.14(+2.31%)
May 27, 2003 6.325 6.372 6.215 6.258 43,234 -0.07(-1.05%)
May 23, 2003 6.325 6.352 6.180 6.325 51,932 -0.07(-1.10%)
May 22, 2003 6.215 6.469 6.176 6.395 68,049 +0.16(+2.57%)
May 21, 2003 6.235 6.289 6.125 6.235 40,164 -0.04(-0.62%)
May 20, 2003 6.235 6.282 6.067 6.274 46,048 +0.00(+0.00%)
May 19, 2003 6.372 6.438 6.176 6.274 80,585 -0.09(-1.35%)
May 16, 2003 6.430 6.489 6.329 6.360 38,118 +0.02(+0.31%)
May 15, 2003 6.391 6.414 6.274 6.340 50,653 -0.13(-2.05%)
May 14, 2003 6.547 6.559 6.430 6.473 22,256 -0.15(-2.30%)
May 13, 2003 6.547 6.649 6.528 6.626 103,098 +0.14(+2.11%)
May 12, 2003 6.434 6.547 6.336 6.489 57,049 +0.04(+0.61%)
May 09, 2003 6.352 6.512 6.297 6.450 61,142 +0.24(+3.90%)
May 08, 2003 6.254 6.356 6.176 6.207 97,214 +0.17(+2.78%)
May 07, 2003 6.137 6.172 5.992 6.039 151,705 -0.58(-8.80%)
May 06, 2003 6.489 6.684 6.411 6.622 83,911 +0.13(+1.99%)
May 05, 2003 6.563 6.575 6.430 6.493 74,957 -0.11(-1.66%)
May 02, 2003 6.575 6.672 6.403 6.602 144,798 -0.03(-0.41%)
May 01, 2003 6.649 6.649 6.543 6.629 16,117 -0.05(-0.76%)
Apr 30, 2003 6.633 6.684 6.536 6.680 46,048 +0.17(+2.64%)
Apr 29, 2003 6.450 6.571 6.391 6.508 97,981 +0.02(+0.30%)
Apr 28, 2003 6.368 6.547 6.313 6.489 123,052 -0.24(-3.60%)
Apr 25, 2003 6.618 6.829 6.598 6.731 88,004 +0.06(+0.94%)
Apr 24, 2003 6.786 6.786 6.528 6.669 141,216 -0.34(-4.85%)
Apr 23, 2003 6.958 7.036 6.919 7.009 496,048 +0.03(+0.39%)
Apr 22, 2003 6.743 7.020 6.688 6.981 68,561 +0.21(+3.18%)
Apr 21, 2003 6.762 6.801 6.684 6.766 48,351 +0.04(+0.64%)
Apr 17, 2003 6.794 6.805 6.508 6.723 67,026 -0.13(-1.83%)
Apr 16, 2003 6.786 6.919 6.755 6.848 43,490 -0.06(-0.85%)
Apr 15, 2003 6.848 6.934 6.821 6.907 51,677 +0.10(+1.44%)
Apr 14, 2003 6.841 6.895 6.782 6.809 532,375 -0.01(-0.17%)
Apr 11, 2003 6.618 6.938 6.618 6.821 82,632 +0.24(+3.62%)
Apr 10, 2003 6.696 6.696 6.489 6.583 47,839 -0.25(-3.66%)
Apr 09, 2003 6.821 6.907 6.723 6.833 77,003 +0.29(+4.36%)
Apr 08, 2003 6.512 6.606 6.512 6.547 20,210 +0.04(+0.60%)
Apr 07, 2003 6.489 6.594 6.473 6.508 37,862 +0.05(+0.85%)
Apr 04, 2003 6.457 6.528 6.391 6.454 50,142 +0.12(+1.91%)
Apr 03, 2003 6.391 6.391 6.215 6.332 56,026 -0.27(-4.14%)
Apr 02, 2003 6.665 6.704 6.547 6.606 61,398 -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.