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 )

20.97 -0.69 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 5.753 5.753 5.693 5.697 13,929 -0.08(-1.46%)
Feb 27, 2003 5.926 5.926 5.733 5.781 55,470 -0.18(-3.03%)
Feb 26, 2003 6.062 6.062 5.910 5.962 82,334 -0.11(-1.79%)
Feb 25, 2003 5.982 6.091 5.982 6.070 175,614 +0.37(+6.41%)
Feb 24, 2003 5.685 5.769 5.664 5.705 45,769 +0.04(+0.64%)
Feb 21, 2003 5.705 5.765 5.592 5.668 238,547 -0.04(-0.70%)
Feb 20, 2003 5.733 5.769 5.648 5.709 27,859 +0.04(+0.71%)
Feb 19, 2003 5.697 5.773 5.644 5.668 338,792 -0.07(-1.19%)
Feb 18, 2003 5.737 5.813 5.664 5.737 34,326 -0.07(-1.25%)
Feb 14, 2003 5.749 5.849 5.729 5.809 171,386 +0.12(+2.05%)
Feb 13, 2003 5.689 5.785 5.656 5.693 149,993 +0.04(+0.78%)
Feb 12, 2003 5.668 5.753 5.648 5.648 24,625 -0.11(-1.89%)
Feb 11, 2003 5.785 5.926 5.757 5.757 81,837 -0.25(-4.15%)
Feb 10, 2003 5.942 6.070 5.886 6.006 46,266 -0.06(-1.06%)
Feb 07, 2003 6.211 6.215 6.030 6.070 36,565 -0.18(-2.89%)
Feb 06, 2003 6.191 6.255 6.131 6.251 33,580 -0.02(-0.32%)
Feb 05, 2003 6.046 6.271 6.046 6.271 29,352 +0.19(+3.17%)
Feb 04, 2003 6.091 6.091 5.906 6.078 21,392 -0.19(-3.08%)
Feb 03, 2003 6.103 6.308 6.103 6.271 50,246 +0.16(+2.63%)
Jan 31, 2003 6.087 6.231 6.030 6.111 29,352 +0.01(+0.20%)
Jan 30, 2003 6.131 6.187 6.095 6.099 27,859 -0.21(-3.25%)
Jan 29, 2003 6.292 6.312 6.171 6.304 24,625 -0.01(-0.13%)
Jan 28, 2003 6.151 6.324 6.151 6.312 31,093 -0.04(-0.70%)
Jan 27, 2003 6.288 6.384 6.215 6.356 33,829 +0.10(+1.67%)
Jan 24, 2003 6.231 6.352 6.187 6.251 237,055 -0.16(-2.45%)
Jan 23, 2003 6.372 6.497 6.219 6.408 153,476 +0.08(+1.21%)
Jan 22, 2003 6.143 6.344 6.091 6.332 199,743 +0.24(+3.96%)
Jan 21, 2003 6.151 6.151 6.034 6.091 73,877 -0.28(-4.42%)
Jan 17, 2003 6.271 6.472 6.247 6.372 168,649 -0.10(-1.55%)
Jan 16, 2003 6.432 6.509 6.412 6.472 42,038 +0.14(+2.16%)
Jan 15, 2003 6.191 6.352 6.191 6.336 74,375 +0.12(+2.01%)
Jan 14, 2003 6.042 6.211 6.042 6.211 66,415 +0.20(+3.34%)
Jan 13, 2003 6.002 6.111 5.910 6.010 409,436 +0.30(+5.28%)
Jan 10, 2003 5.705 5.809 5.676 5.709 41,043 +0.02(+0.28%)
Jan 09, 2003 5.721 5.721 5.680 5.693 19,650 +0.23(+4.27%)
Jan 08, 2003 5.427 5.467 5.355 5.459 45,520 -0.23(-4.10%)
Jan 07, 2003 5.628 5.709 5.540 5.693 65,171 -0.16(-2.68%)
Jan 06, 2003 5.632 5.849 5.628 5.849 81,837 +0.33(+6.05%)
Jan 03, 2003 5.488 5.588 5.488 5.516 43,281 +0.08(+1.40%)
Jan 02, 2003 5.387 5.455 5.307 5.439 22,635 -0.10(-1.74%)
Dec 31, 2002 5.528 5.536 5.387 5.536 44,028 +0.03(+0.58%)
Dec 30, 2002 5.327 5.588 5.246 5.504 121,139 +0.28(+5.31%)
Dec 27, 2002 5.270 5.371 5.226 5.226 33,083 -0.08(-1.59%)
Dec 26, 2002 5.383 5.383 5.258 5.311 10,447 -0.04(-0.68%)
Dec 24, 2002 5.415 5.415 5.347 5.347 1,989 -0.08(-1.48%)
Dec 23, 2002 5.246 5.504 5.246 5.427 64,922 -0.10(-1.75%)
Dec 20, 2002 5.226 5.548 5.218 5.524 60,196 +0.11(+2.00%)
Dec 19, 2002 5.427 5.540 5.391 5.415 75,867 -0.08(-1.54%)
Dec 18, 2002 5.323 5.556 5.323 5.500 136,810 +0.31(+5.96%)
Dec 17, 2002 5.226 5.307 5.106 5.190 91,289 -0.30(-5.42%)
Dec 16, 2002 5.459 5.496 5.327 5.488 28,854 +0.00(+0.00%)
Dec 13, 2002 5.552 5.556 5.407 5.488 242,776 -0.15(-2.71%)
Dec 12, 2002 5.628 5.689 5.588 5.640 127,855 -0.03(-0.50%)
Dec 11, 2002 5.544 5.729 5.500 5.668 190,042 +0.04(+0.64%)
Dec 10, 2002 5.508 5.648 5.467 5.632 77,608 +0.12(+2.26%)
Dec 09, 2002 5.584 5.648 5.459 5.508 32,585 -0.06(-1.08%)
Dec 06, 2002 5.729 5.729 5.568 5.568 17,163 -0.16(-2.81%)
Dec 05, 2002 5.902 5.902 5.668 5.729 52,734 -0.17(-2.93%)
Dec 04, 2002 5.761 5.910 5.761 5.902 39,301 +0.36(+6.53%)
Dec 03, 2002 5.620 5.628 5.475 5.540 89,548 -0.29(-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.