Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

19.28 -0.08 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 7.003 7.019 6.911 6.995 303,470 -0.08(-1.14%)
Jul 30, 2003 7.067 7.088 6.874 7.075 65,171 -0.06(-0.79%)
Jul 29, 2003 7.035 7.148 7.035 7.132 47,510 +0.06(+0.85%)
Jul 28, 2003 7.055 7.128 7.035 7.071 45,023 -0.02(-0.23%)
Jul 25, 2003 7.075 7.136 6.999 7.088 45,769 -0.03(-0.40%)
Jul 24, 2003 6.971 7.188 6.971 7.116 474,607 +0.25(+3.69%)
Jul 23, 2003 6.814 6.866 6.810 6.862 18,904 +0.04(+0.65%)
Jul 22, 2003 6.766 6.830 6.766 6.818 51,739 +0.10(+1.56%)
Jul 21, 2003 6.694 6.714 6.649 6.714 659,923 -0.08(-1.13%)
Jul 18, 2003 6.834 6.834 6.766 6.790 37,311 -0.11(-1.57%)
Jul 17, 2003 6.911 6.987 6.846 6.899 31,093 +0.00(+0.00%)
Jul 16, 2003 6.907 6.955 6.858 6.899 269,889 -0.05(-0.69%)
Jul 15, 2003 7.015 7.100 6.895 6.947 42,784 +0.01(+0.12%)
Jul 14, 2003 6.967 6.967 6.895 6.939 111,189 +0.10(+1.47%)
Jul 11, 2003 6.810 6.915 6.758 6.838 240,288 +0.05(+0.77%)
Jul 10, 2003 6.686 6.794 6.665 6.786 43,530 +0.11(+1.69%)
Jul 09, 2003 6.637 6.702 6.637 6.673 31,342 +0.04(+0.61%)
Jul 08, 2003 6.766 6.766 6.553 6.633 44,774 -0.16(-2.31%)
Jul 07, 2003 6.754 6.798 6.649 6.790 84,822 -0.03(-0.47%)
Jul 03, 2003 6.734 6.846 6.726 6.822 32,585 +0.07(+1.01%)
Jul 02, 2003 6.569 6.774 6.565 6.754 51,987 +0.16(+2.44%)
Jul 01, 2003 6.593 6.593 6.493 6.593 42,535 -0.02(-0.24%)
Jun 30, 2003 6.597 6.673 6.557 6.609 52,485 +0.17(+2.69%)
Jun 27, 2003 6.420 6.533 6.420 6.436 30,595 +0.02(+0.25%)
Jun 26, 2003 6.388 6.460 6.344 6.420 44,525 -0.14(-2.20%)
Jun 25, 2003 6.452 6.593 6.452 6.565 39,053 +0.13(+2.06%)
Jun 24, 2003 6.464 6.493 6.384 6.432 33,083 -0.13(-2.02%)
Jun 23, 2003 6.589 6.645 6.432 6.565 49,251 -0.23(-3.43%)
Jun 20, 2003 6.782 6.850 6.698 6.798 85,071 +0.29(+4.45%)
Jun 19, 2003 6.661 6.661 6.436 6.509 84,822 -0.18(-2.65%)
Jun 18, 2003 6.714 6.742 6.653 6.686 30,844 -0.02(-0.30%)
Jun 17, 2003 6.722 6.746 6.661 6.706 58,206 +0.04(+0.60%)
Jun 16, 2003 6.690 6.734 6.609 6.665 73,877 +0.23(+3.63%)
Jun 13, 2003 6.533 6.533 6.412 6.432 10,944 -0.01(-0.19%)
Jun 12, 2003 6.372 6.472 6.312 6.444 114,671 +0.07(+1.14%)
Jun 11, 2003 6.352 6.392 6.300 6.372 21,143 +0.01(+0.19%)
Jun 10, 2003 6.340 6.360 6.203 6.360 40,545 -0.02(-0.32%)
Jun 09, 2003 6.352 6.452 6.336 6.380 32,088 +0.03(+0.51%)
Jun 06, 2003 6.501 6.501 6.312 6.348 41,540 -0.23(-3.43%)
Jun 05, 2003 6.513 6.625 6.513 6.573 21,640 +0.02(+0.31%)
Jun 04, 2003 6.493 6.569 6.472 6.553 35,819 +0.00(+0.06%)
Jun 03, 2003 6.533 6.573 6.501 6.549 50,992 +0.08(+1.18%)
Jun 02, 2003 6.533 6.553 6.392 6.472 80,593 -0.02(-0.31%)
May 30, 2003 6.593 6.593 6.493 6.493 16,168 -0.09(-1.34%)
May 29, 2003 6.593 6.649 6.573 6.581 13,681 -0.00(-0.06%)
May 28, 2003 6.581 6.649 6.509 6.585 29,600 +0.15(+2.31%)
May 27, 2003 6.505 6.553 6.392 6.436 42,038 -0.07(-1.05%)
May 23, 2003 6.505 6.533 6.356 6.505 50,495 -0.07(-1.10%)
May 22, 2003 6.392 6.653 6.352 6.577 66,166 +0.16(+2.57%)
May 21, 2003 6.412 6.468 6.300 6.412 39,053 -0.04(-0.62%)
May 20, 2003 6.412 6.460 6.239 6.452 44,774 +0.00(+0.00%)
May 19, 2003 6.553 6.621 6.352 6.452 78,355 -0.09(-1.35%)
May 16, 2003 6.613 6.673 6.509 6.541 37,063 +0.02(+0.31%)
May 15, 2003 6.573 6.597 6.452 6.521 49,251 -0.14(-2.05%)
May 14, 2003 6.734 6.746 6.613 6.657 21,640 -0.16(-2.30%)
May 13, 2003 6.734 6.838 6.714 6.814 100,244 +0.14(+2.11%)
May 12, 2003 6.617 6.734 6.517 6.673 55,470 +0.04(+0.61%)
May 09, 2003 6.533 6.698 6.476 6.633 59,450 +0.25(+3.90%)
May 08, 2003 6.432 6.537 6.352 6.384 94,523 +0.17(+2.78%)
May 07, 2003 6.312 6.348 6.163 6.211 147,506 -0.60(-8.80%)
May 06, 2003 6.673 6.874 6.593 6.810 81,588 +0.13(+1.99%)
May 05, 2003 6.750 6.762 6.613 6.677 72,882 -0.11(-1.66%)
May 02, 2003 6.762 6.862 6.585 6.790 140,790 -0.03(-0.41%)
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.