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 )

20.52 -0.33 (-1.58%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Apr 30, 2003 6.626 6.677 6.529 6.673 46,097 +0.17(+2.64%)
Apr 29, 2003 6.443 6.564 6.384 6.501 98,085 +0.02(+0.30%)
Apr 28, 2003 6.361 6.540 6.306 6.482 123,183 -0.24(-3.60%)
Apr 25, 2003 6.611 6.822 6.591 6.724 88,098 +0.06(+0.94%)
Apr 24, 2003 6.779 6.779 6.521 6.661 141,366 -0.34(-4.85%)
Apr 23, 2003 6.950 7.029 6.911 7.001 496,575 +0.03(+0.39%)
Apr 22, 2003 6.736 7.013 6.681 6.974 68,634 +0.21(+3.18%)
Apr 21, 2003 6.755 6.794 6.677 6.759 48,402 +0.04(+0.64%)
Apr 17, 2003 6.786 6.798 6.501 6.716 67,097 -0.12(-1.83%)
Apr 16, 2003 6.779 6.911 6.747 6.841 43,536 -0.06(-0.85%)
Apr 15, 2003 6.841 6.927 6.814 6.900 51,731 +0.10(+1.44%)
Apr 14, 2003 6.833 6.888 6.775 6.802 532,941 -0.01(-0.17%)
Apr 11, 2003 6.611 6.931 6.611 6.814 82,719 +0.24(+3.62%)
Apr 10, 2003 6.689 6.689 6.482 6.576 47,890 -0.25(-3.66%)
Apr 09, 2003 6.814 6.900 6.716 6.825 77,085 +0.29(+4.36%)
Apr 08, 2003 6.505 6.599 6.505 6.540 20,231 +0.04(+0.60%)
Apr 07, 2003 6.482 6.587 6.466 6.501 37,902 +0.05(+0.85%)
Apr 04, 2003 6.451 6.521 6.384 6.447 50,195 +0.12(+1.91%)
Apr 03, 2003 6.384 6.384 6.209 6.326 56,085 -0.27(-4.14%)
Apr 02, 2003 6.658 6.697 6.540 6.599 61,463 -0.12(-1.74%)
Apr 01, 2003 6.599 6.751 6.599 6.716 33,805 +0.05(+0.76%)
Mar 31, 2003 6.521 6.783 6.501 6.665 116,781 +0.26(+4.02%)
Mar 28, 2003 6.579 6.599 6.404 6.408 62,744 -0.35(-5.14%)
Mar 27, 2003 6.423 6.829 6.423 6.755 140,342 +0.32(+4.91%)
Mar 26, 2003 6.384 6.529 6.380 6.439 50,195 +0.15(+2.36%)
Mar 25, 2003 6.357 6.380 6.248 6.291 91,427 +0.14(+2.35%)
Mar 24, 2003 6.169 6.232 6.146 6.146 34,317 -0.02(-0.38%)
Mar 21, 2003 6.146 6.224 6.111 6.169 80,671 +0.03(+0.44%)
Mar 20, 2003 6.142 6.185 6.029 6.142 141,878 +0.17(+2.88%)
Mar 19, 2003 6.197 6.228 5.857 5.970 101,927 -0.09(-1.48%)
Mar 18, 2003 6.009 6.064 5.916 6.060 43,792 +0.20(+3.40%)
Mar 17, 2003 5.748 5.994 5.748 5.861 75,549 +0.19(+3.37%)
Mar 14, 2003 5.756 5.884 5.666 5.670 44,561 -0.11(-1.96%)
Mar 13, 2003 5.791 5.791 5.662 5.783 22,792 -0.05(-0.80%)
Mar 12, 2003 5.857 5.877 5.670 5.830 28,426 -0.16(-2.74%)
Mar 11, 2003 5.963 6.052 5.963 5.994 28,683 +0.02(+0.33%)
Mar 10, 2003 6.150 6.150 5.916 5.974 95,012 -0.25(-4.08%)
Mar 07, 2003 6.076 6.322 6.076 6.228 60,695 +0.33(+5.63%)
Mar 06, 2003 5.779 5.982 5.779 5.896 128,305 +0.04(+0.67%)
Mar 05, 2003 5.748 5.865 5.748 5.857 72,988 +0.27(+4.90%)
Mar 04, 2003 5.658 5.748 5.576 5.584 80,415 +0.05(+0.92%)
Mar 03, 2003 5.541 5.642 5.529 5.533 33,292 +0.00(+0.00%)
Feb 28, 2003 5.588 5.588 5.529 5.533 14,341 -0.08(-1.46%)
Feb 27, 2003 5.756 5.756 5.568 5.615 57,110 -0.18(-3.03%)
Feb 26, 2003 5.888 5.888 5.740 5.791 84,768 -0.11(-1.79%)
Feb 25, 2003 5.810 5.916 5.810 5.896 180,805 +0.36(+6.41%)
Feb 24, 2003 5.521 5.603 5.502 5.541 47,122 +0.04(+0.64%)
Feb 21, 2003 5.541 5.599 5.431 5.506 245,598 -0.04(-0.70%)
Feb 20, 2003 5.568 5.603 5.486 5.545 28,683 +0.04(+0.71%)
Feb 19, 2003 5.533 5.607 5.482 5.506 348,806 -0.07(-1.19%)
Feb 18, 2003 5.572 5.646 5.502 5.572 35,341 -0.07(-1.25%)
Feb 14, 2003 5.584 5.681 5.564 5.642 176,452 +0.11(+2.05%)
Feb 13, 2003 5.525 5.619 5.494 5.529 154,427 +0.04(+0.78%)
Feb 12, 2003 5.506 5.588 5.486 5.486 25,353 -0.11(-1.89%)
Feb 11, 2003 5.619 5.756 5.592 5.592 84,256 -0.24(-4.15%)
Feb 10, 2003 5.771 5.896 5.717 5.834 47,634 -0.06(-1.06%)
Feb 07, 2003 6.033 6.037 5.857 5.896 37,646 -0.18(-2.89%)
Feb 06, 2003 6.013 6.076 5.955 6.072 34,573 -0.02(-0.32%)
Feb 05, 2003 5.873 6.091 5.873 6.091 30,219 +0.19(+3.17%)
Feb 04, 2003 5.916 5.916 5.736 5.904 22,024 -0.19(-3.08%)
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.