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 )

21.25 +0.73 (+3.56%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2003 7.483 7.483 7.424 7.424 14,587 +0.01(+0.11%)
Oct 30, 2003 7.440 7.471 7.400 7.416 87,527 -0.01(-0.16%)
Oct 29, 2003 7.404 7.529 7.404 7.428 85,480 -0.32(-4.14%)
Oct 28, 2003 7.600 7.748 7.600 7.748 427,913 -0.03(-0.40%)
Oct 27, 2003 7.639 7.783 7.639 7.779 38,645 +0.17(+2.26%)
Oct 24, 2003 7.553 7.635 7.533 7.608 83,688 +0.06(+0.78%)
Oct 23, 2003 7.596 7.627 7.506 7.549 36,341 -0.29(-3.64%)
Oct 22, 2003 7.776 7.842 7.776 7.834 24,825 +0.02(+0.30%)
Oct 21, 2003 7.737 7.815 7.725 7.811 53,233 +0.13(+1.73%)
Oct 20, 2003 7.639 7.654 7.639 7.678 117,983 -0.02(-0.20%)
Oct 17, 2003 7.690 7.756 7.690 7.694 38,389 -0.22(-2.77%)
Oct 16, 2003 7.842 7.912 7.822 7.912 26,104 +0.03(+0.35%)
Oct 15, 2003 7.932 7.951 7.865 7.885 25,336 -0.03(-0.35%)
Oct 14, 2003 7.819 7.967 7.803 7.912 37,365 +0.04(+0.50%)
Oct 13, 2003 7.787 7.924 7.838 7.873 25,848 +0.09(+1.10%)
Oct 10, 2003 7.873 7.873 7.803 7.787 42,740 -0.24(-3.02%)
Oct 09, 2003 7.822 7.822 7.822 8.030 70,892 +0.25(+3.21%)
Oct 08, 2003 7.779 7.815 7.737 7.779 14,843 -0.00(-0.05%)
Oct 07, 2003 7.737 7.815 7.737 7.783 24,825 +0.04(+0.45%)
Oct 06, 2003 7.740 7.854 7.729 7.748 459,136 -0.10(-1.24%)
Oct 03, 2003 7.834 7.901 7.815 7.846 174,287 +0.23(+3.08%)
Oct 02, 2003 7.643 7.643 7.541 7.611 82,921 -0.16(-2.11%)
Oct 01, 2003 7.619 7.815 7.619 7.776 133,594 +0.25(+3.38%)
Sep 30, 2003 7.584 7.627 7.467 7.522 40,436 -0.02(-0.26%)
Sep 29, 2003 7.471 7.558 7.463 7.541 69,100 +0.15(+2.06%)
Sep 26, 2003 7.412 7.463 7.260 7.389 118,495 -0.17(-2.22%)
Sep 25, 2003 7.627 7.631 7.557 7.557 53,233 +0.00(+0.00%)
Sep 24, 2003 7.572 7.584 7.541 7.557 34,294 -0.18(-2.32%)
Sep 23, 2003 7.744 7.795 7.678 7.737 50,162 -0.01(-0.10%)
Sep 22, 2003 7.615 7.737 7.584 7.744 45,299 +0.01(+0.15%)
Sep 19, 2003 7.752 7.772 7.752 7.733 55,536 -0.04(-0.55%)
Sep 18, 2003 7.647 7.768 7.647 7.776 62,958 +0.24(+3.16%)
Sep 17, 2003 7.627 7.627 7.486 7.537 56,048 -0.13(-1.68%)
Sep 16, 2003 7.549 7.772 7.541 7.666 73,195 +0.04(+0.46%)
Sep 15, 2003 7.565 7.776 7.565 7.631 75,499 -0.25(-3.12%)
Sep 12, 2003 7.791 7.893 7.764 7.877 147,415 +0.34(+4.46%)
Sep 11, 2003 7.318 7.572 7.318 7.541 72,171 +0.33(+4.55%)
Sep 10, 2003 7.189 7.248 7.131 7.213 234,686 +0.03(+0.44%)
Sep 09, 2003 7.123 7.225 7.084 7.182 420,235 +0.19(+2.68%)
Sep 08, 2003 6.994 7.033 6.994 6.994 124,381 +0.06(+0.85%)
Sep 05, 2003 6.791 6.936 6.791 6.936 110,561 +0.22(+3.26%)
Sep 04, 2003 6.572 6.717 6.560 6.717 37,621 +0.11(+1.72%)
Sep 03, 2003 6.596 6.611 6.572 6.603 89,063 -0.14(-2.09%)
Sep 02, 2003 6.697 6.744 6.642 6.744 363,931 +0.05(+0.82%)
Aug 29, 2003 6.654 6.697 6.635 6.689 31,735 +0.07(+1.12%)
Aug 28, 2003 6.642 6.682 6.447 6.615 212,421 +0.11(+1.68%)
Aug 27, 2003 6.506 6.533 6.447 6.506 141,016 +0.04(+0.60%)
Aug 26, 2003 6.412 6.467 6.412 6.467 51,441 +0.13(+1.97%)
Aug 25, 2003 6.396 6.467 6.342 6.342 33,270 -0.06(-0.98%)
Aug 22, 2003 6.486 6.486 6.381 6.404 49,650 +0.05(+0.86%)
Aug 21, 2003 6.295 6.353 6.252 6.349 59,119 -0.03(-0.43%)
Aug 20, 2003 6.435 6.435 6.369 6.377 38,133 -0.15(-2.28%)
Aug 19, 2003 6.478 6.588 6.451 6.525 311,721 -0.17(-2.51%)
Aug 18, 2003 6.572 6.693 6.564 6.693 38,389 +0.10(+1.54%)
Aug 15, 2003 6.744 6.760 6.584 6.592 12,540 -0.15(-2.20%)
Aug 14, 2003 6.736 6.783 6.650 6.740 18,170 -0.04(-0.58%)
Aug 13, 2003 6.740 6.779 6.666 6.779 24,569 +0.02(+0.29%)
Aug 12, 2003 6.760 6.760 6.713 6.760 35,318 -0.01(-0.17%)
Aug 11, 2003 6.717 6.838 6.689 6.771 26,616 -0.14(-2.09%)
Aug 08, 2003 6.795 6.924 6.795 6.916 268,981 +0.13(+1.90%)
Aug 07, 2003 6.818 6.869 6.760 6.787 27,128 -0.07(-1.03%)
Aug 06, 2003 6.826 6.896 6.740 6.857 160,979 +0.02(+0.29%)
Aug 05, 2003 6.838 6.889 6.799 6.838 227,776 +0.00(+0.00%)
Aug 04, 2003 6.721 6.908 6.721 6.838 355,485 +0.09(+1.27%)
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.