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 )

21.33 +0.08 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Jan 31, 2003 5.916 6.056 5.861 5.939 30,199 +0.01(+0.20%)
Jan 30, 2003 5.959 6.013 5.924 5.927 28,664 -0.20(-3.25%)
Jan 29, 2003 6.115 6.135 5.998 6.127 25,336 -0.01(-0.13%)
Jan 28, 2003 5.978 6.146 5.978 6.135 31,991 -0.04(-0.70%)
Jan 27, 2003 6.111 6.205 6.041 6.177 34,806 +0.10(+1.67%)
Jan 24, 2003 6.056 6.174 6.013 6.076 243,900 -0.15(-2.45%)
Jan 23, 2003 6.193 6.314 6.045 6.228 157,908 +0.07(+1.21%)
Jan 22, 2003 5.970 6.166 5.920 6.154 205,511 +0.23(+3.96%)
Jan 21, 2003 5.978 5.978 5.865 5.920 76,010 -0.27(-4.42%)
Jan 17, 2003 6.095 6.291 6.072 6.193 173,519 -0.10(-1.55%)
Jan 16, 2003 6.252 6.326 6.232 6.291 43,252 +0.13(+2.16%)
Jan 15, 2003 6.017 6.174 6.017 6.158 76,522 +0.12(+2.01%)
Jan 14, 2003 5.873 6.037 5.873 6.037 68,333 +0.20(+3.34%)
Jan 13, 2003 5.834 5.939 5.744 5.841 421,259 +0.29(+5.28%)
Jan 10, 2003 5.545 5.646 5.517 5.548 42,228 +0.02(+0.28%)
Jan 09, 2003 5.560 5.560 5.521 5.533 20,218 +0.23(+4.27%)
Jan 08, 2003 5.275 5.314 5.205 5.306 46,835 -0.23(-4.10%)
Jan 07, 2003 5.470 5.548 5.384 5.533 67,053 -0.15(-2.68%)
Jan 06, 2003 5.474 5.685 5.470 5.685 84,200 +0.32(+6.05%)
Jan 03, 2003 5.334 5.431 5.334 5.361 44,531 +0.07(+1.40%)
Jan 02, 2003 5.236 5.302 5.158 5.287 23,289 -0.09(-1.74%)
Dec 31, 2002 5.373 5.380 5.236 5.380 45,299 +0.03(+0.58%)
Dec 30, 2002 5.177 5.431 5.099 5.349 124,637 +0.27(+5.31%)
Dec 27, 2002 5.123 5.220 5.080 5.080 34,038 -0.08(-1.59%)
Dec 26, 2002 5.232 5.232 5.111 5.162 10,749 -0.04(-0.68%)
Dec 24, 2002 5.263 5.263 5.197 5.197 2,047 -0.08(-1.48%)
Dec 23, 2002 5.099 5.349 5.099 5.275 66,797 -0.09(-1.75%)
Dec 20, 2002 5.080 5.392 5.072 5.369 61,934 +0.11(+2.00%)
Dec 19, 2002 5.275 5.384 5.240 5.263 78,058 -0.08(-1.54%)
Dec 18, 2002 5.173 5.400 5.173 5.345 140,760 +0.30(+5.96%)
Dec 17, 2002 5.080 5.158 4.962 5.044 93,925 -0.29(-5.42%)
Dec 16, 2002 5.306 5.341 5.177 5.334 29,687 +0.00(+0.00%)
Dec 13, 2002 5.396 5.400 5.255 5.334 249,786 -0.15(-2.71%)
Dec 12, 2002 5.470 5.529 5.431 5.482 131,547 -0.03(-0.50%)
Dec 11, 2002 5.388 5.568 5.345 5.509 195,529 +0.04(+0.64%)
Dec 10, 2002 5.353 5.490 5.314 5.474 79,849 +0.12(+2.26%)
Dec 09, 2002 5.427 5.490 5.306 5.353 33,526 -0.06(-1.08%)
Dec 06, 2002 5.568 5.568 5.412 5.412 17,659 -0.16(-2.81%)
Dec 05, 2002 5.736 5.736 5.509 5.568 54,256 -0.17(-2.93%)
Dec 04, 2002 5.599 5.744 5.599 5.736 40,436 +0.35(+6.53%)
Dec 03, 2002 5.462 5.470 5.322 5.384 92,134 -0.28(-4.97%)
Dec 02, 2002 5.705 5.783 5.587 5.666 164,050 -0.21(-3.65%)
Nov 29, 2002 5.861 5.939 5.654 5.881 292,526 +1.50(+34.26%)
Nov 27, 2002 4.474 4.486 4.318 4.380 30,199 -0.11(-2.44%)
Nov 26, 2002 4.454 4.493 4.376 4.490 72,171 +0.00(+0.09%)
Nov 25, 2002 4.486 4.552 4.454 4.486 15,099 +0.04(+0.88%)
Nov 22, 2002 4.415 4.513 4.298 4.447 71,148 +0.01(+0.18%)
Nov 21, 2002 4.404 4.458 4.337 4.439 30,967 +0.04(+0.98%)
Nov 20, 2002 4.361 4.435 4.247 4.396 73,707 -0.08(-1.75%)
Nov 19, 2002 4.384 4.513 4.384 4.474 127,708 +0.14(+3.34%)
Nov 18, 2002 4.376 4.396 4.279 4.329 53,233 -0.01(-0.18%)
Nov 15, 2002 4.220 4.337 4.189 4.337 43,507 +0.04(+0.82%)
Nov 14, 2002 4.290 4.314 4.220 4.302 18,426 -0.04(-0.81%)
Nov 13, 2002 4.368 4.368 4.298 4.337 35,574 -0.05(-1.25%)
Nov 12, 2002 4.282 4.454 4.282 4.392 44,787 +0.21(+5.05%)
Nov 11, 2002 4.376 4.376 4.173 4.181 92,390 -0.19(-4.38%)
Nov 08, 2002 4.427 4.427 4.337 4.372 30,711 -0.12(-2.70%)
Nov 07, 2002 4.533 4.599 4.419 4.493 116,447 +0.07(+1.68%)
Nov 06, 2002 4.298 4.435 4.286 4.419 77,802 +0.19(+4.53%)
Nov 05, 2002 4.239 4.298 4.208 4.228 142,808 +0.13(+3.05%)
Nov 04, 2002 4.111 4.181 4.056 4.103 108,002 +0.10(+2.54%)
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.