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 )

21.88 +0.12 (+0.55%)
Streaming Delayed Price Updated: 1:40 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 (%)
Sep 30, 2003 7.582 7.625 7.465 7.520 40,447 -0.02(-0.26%)
Sep 29, 2003 7.469 7.556 7.461 7.539 69,119 +0.15(+2.06%)
Sep 26, 2003 7.410 7.461 7.258 7.387 118,526 -0.17(-2.22%)
Sep 25, 2003 7.625 7.629 7.555 7.555 53,247 +0.00(+0.00%)
Sep 24, 2003 7.570 7.582 7.539 7.555 34,303 -0.18(-2.32%)
Sep 23, 2003 7.742 7.793 7.676 7.734 50,175 -0.01(-0.10%)
Sep 22, 2003 7.613 7.734 7.582 7.742 45,311 +0.01(+0.15%)
Sep 19, 2003 7.750 7.770 7.750 7.731 55,551 -0.04(-0.55%)
Sep 18, 2003 7.645 7.766 7.645 7.774 62,975 +0.24(+3.16%)
Sep 17, 2003 7.625 7.625 7.484 7.535 56,063 -0.13(-1.68%)
Sep 16, 2003 7.547 7.770 7.539 7.664 73,215 +0.04(+0.46%)
Sep 15, 2003 7.563 7.774 7.563 7.629 75,519 -0.25(-3.13%)
Sep 12, 2003 7.789 7.891 7.762 7.875 147,454 +0.34(+4.46%)
Sep 11, 2003 7.316 7.570 7.316 7.539 72,191 +0.33(+4.55%)
Sep 10, 2003 7.188 7.246 7.129 7.211 234,748 +0.03(+0.44%)
Sep 09, 2003 7.121 7.223 7.082 7.180 420,346 +0.19(+2.68%)
Sep 08, 2003 6.992 7.031 6.992 6.992 124,414 +0.06(+0.85%)
Sep 05, 2003 6.789 6.934 6.789 6.934 110,590 +0.22(+3.26%)
Sep 04, 2003 6.570 6.715 6.559 6.715 37,631 +0.11(+1.72%)
Sep 03, 2003 6.594 6.609 6.570 6.602 89,086 -0.14(-2.09%)
Sep 02, 2003 6.695 6.742 6.641 6.742 364,027 +0.05(+0.82%)
Aug 29, 2003 6.652 6.695 6.633 6.688 31,743 +0.07(+1.12%)
Aug 28, 2003 6.641 6.680 6.445 6.613 212,477 +0.11(+1.68%)
Aug 27, 2003 6.504 6.531 6.445 6.504 141,054 +0.04(+0.60%)
Aug 26, 2003 6.410 6.465 6.410 6.465 51,455 +0.12(+1.97%)
Aug 25, 2003 6.395 6.465 6.340 6.340 33,279 -0.06(-0.98%)
Aug 22, 2003 6.484 6.484 6.379 6.402 49,663 +0.05(+0.86%)
Aug 21, 2003 6.293 6.352 6.250 6.348 59,135 -0.03(-0.43%)
Aug 20, 2003 6.434 6.434 6.367 6.375 38,143 -0.15(-2.28%)
Aug 19, 2003 6.477 6.586 6.449 6.524 311,803 -0.17(-2.51%)
Aug 18, 2003 6.570 6.691 6.563 6.691 38,399 +0.10(+1.54%)
Aug 15, 2003 6.742 6.758 6.582 6.590 12,543 -0.15(-2.20%)
Aug 14, 2003 6.734 6.781 6.649 6.738 18,175 -0.04(-0.58%)
Aug 13, 2003 6.738 6.777 6.664 6.777 24,575 +0.02(+0.29%)
Aug 12, 2003 6.758 6.758 6.711 6.758 35,327 -0.01(-0.17%)
Aug 11, 2003 6.715 6.836 6.688 6.770 26,623 -0.14(-2.09%)
Aug 08, 2003 6.793 6.922 6.793 6.914 269,052 +0.13(+1.90%)
Aug 07, 2003 6.816 6.867 6.758 6.785 27,135 -0.07(-1.03%)
Aug 06, 2003 6.824 6.895 6.738 6.856 161,021 +0.02(+0.29%)
Aug 05, 2003 6.836 6.887 6.797 6.836 227,837 +0.00(+0.00%)
Aug 04, 2003 6.719 6.906 6.719 6.836 355,579 +0.09(+1.27%)
Aug 01, 2003 6.774 6.797 6.719 6.750 34,815 -0.05(-0.69%)
Jul 31, 2003 6.805 6.820 6.715 6.797 312,315 -0.08(-1.14%)
Jul 30, 2003 6.867 6.887 6.680 6.875 67,071 -0.05(-0.79%)
Jul 29, 2003 6.836 6.945 6.836 6.930 48,895 +0.06(+0.85%)
Jul 28, 2003 6.856 6.926 6.836 6.871 46,335 -0.02(-0.23%)
Jul 25, 2003 6.875 6.934 6.801 6.887 47,103 -0.03(-0.40%)
Jul 24, 2003 6.774 6.984 6.774 6.914 488,441 +0.25(+3.69%)
Jul 23, 2003 6.621 6.672 6.617 6.668 19,455 +0.04(+0.65%)
Jul 22, 2003 6.574 6.637 6.574 6.625 53,247 +0.10(+1.56%)
Jul 21, 2003 6.504 6.524 6.461 6.524 679,159 -0.07(-1.12%)
Jul 18, 2003 6.641 6.641 6.574 6.598 38,399 -0.11(-1.57%)
Jul 17, 2003 6.715 6.789 6.652 6.703 31,999 +0.00(+0.00%)
Jul 16, 2003 6.711 6.758 6.664 6.703 277,756 -0.05(-0.69%)
Jul 15, 2003 6.816 6.899 6.699 6.750 44,031 +0.01(+0.12%)
Jul 14, 2003 6.770 6.770 6.699 6.742 114,430 +0.10(+1.47%)
Jul 11, 2003 6.617 6.719 6.566 6.645 247,292 +0.05(+0.77%)
Jul 10, 2003 6.496 6.602 6.477 6.594 44,799 +0.11(+1.69%)
Jul 09, 2003 6.449 6.512 6.449 6.484 32,255 +0.04(+0.61%)
Jul 08, 2003 6.574 6.574 6.367 6.445 46,079 -0.15(-2.31%)
Jul 07, 2003 6.563 6.606 6.461 6.598 87,294 -0.03(-0.47%)
Jul 03, 2003 6.543 6.652 6.535 6.629 33,535 +0.07(+1.01%)
Jul 02, 2003 6.383 6.582 6.379 6.563 53,503 +0.16(+2.44%)
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.