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 (%)
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%)
Apr 01, 2003 6.606 6.758 6.606 6.723 33,769 +0.05(+0.76%)
Mar 31, 2003 6.528 6.790 6.508 6.672 116,657 +0.26(+4.02%)
Mar 28, 2003 6.586 6.606 6.411 6.414 62,677 -0.35(-5.14%)
Mar 27, 2003 6.430 6.837 6.430 6.762 140,193 +0.32(+4.91%)
Mar 26, 2003 6.391 6.536 6.387 6.446 50,142 +0.15(+2.36%)
Mar 25, 2003 6.364 6.387 6.254 6.297 91,330 +0.14(+2.35%)
Mar 24, 2003 6.176 6.239 6.153 6.153 34,280 -0.02(-0.38%)
Mar 21, 2003 6.153 6.231 6.117 6.176 80,585 +0.03(+0.44%)
Mar 20, 2003 6.149 6.192 6.035 6.149 141,728 +0.17(+2.88%)
Mar 19, 2003 6.203 6.235 5.863 5.977 101,819 -0.09(-1.48%)
Mar 18, 2003 6.016 6.071 5.922 6.067 43,746 +0.20(+3.40%)
Mar 17, 2003 5.754 6.000 5.754 5.867 75,468 +0.19(+3.37%)
Mar 14, 2003 5.762 5.891 5.672 5.676 44,513 -0.11(-1.96%)
Mar 13, 2003 5.797 5.797 5.668 5.789 22,768 -0.05(-0.80%)
Mar 12, 2003 5.863 5.883 5.676 5.836 28,396 -0.16(-2.74%)
Mar 11, 2003 5.969 6.059 5.969 6.000 28,652 +0.02(+0.33%)
Mar 10, 2003 6.157 6.157 5.922 5.981 94,911 -0.25(-4.08%)
Mar 07, 2003 6.082 6.329 6.082 6.235 60,630 +0.33(+5.63%)
Mar 06, 2003 5.785 5.988 5.785 5.902 128,169 +0.04(+0.67%)
Mar 05, 2003 5.754 5.871 5.754 5.863 72,910 +0.27(+4.90%)
Mar 04, 2003 5.664 5.754 5.582 5.590 80,329 +0.05(+0.92%)
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.