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 (%)
Apr 30, 2003 6.631 6.682 6.533 6.678 46,067 +0.17(+2.64%)
Apr 29, 2003 6.447 6.568 6.388 6.506 98,020 +0.02(+0.30%)
Apr 28, 2003 6.365 6.545 6.310 6.486 123,101 -0.24(-3.60%)
Apr 25, 2003 6.615 6.826 6.596 6.728 88,039 +0.06(+0.94%)
Apr 24, 2003 6.783 6.783 6.525 6.666 141,272 -0.34(-4.85%)
Apr 23, 2003 6.955 7.033 6.916 7.006 496,246 +0.03(+0.39%)
Apr 22, 2003 6.740 7.018 6.685 6.979 68,588 +0.21(+3.18%)
Apr 21, 2003 6.760 6.799 6.682 6.764 48,370 +0.04(+0.64%)
Apr 17, 2003 6.791 6.803 6.506 6.721 67,053 -0.13(-1.83%)
Apr 16, 2003 6.783 6.916 6.752 6.846 43,507 -0.06(-0.85%)
Apr 15, 2003 6.846 6.932 6.818 6.904 51,697 +0.10(+1.44%)
Apr 14, 2003 6.838 6.893 6.779 6.807 532,588 -0.01(-0.17%)
Apr 11, 2003 6.615 6.936 6.615 6.818 82,665 +0.24(+3.62%)
Apr 10, 2003 6.693 6.693 6.486 6.580 47,858 -0.25(-3.66%)
Apr 09, 2003 6.818 6.904 6.721 6.830 77,034 +0.29(+4.36%)
Apr 08, 2003 6.510 6.603 6.510 6.545 20,218 +0.04(+0.60%)
Apr 07, 2003 6.486 6.592 6.471 6.506 37,877 +0.05(+0.85%)
Apr 04, 2003 6.455 6.525 6.388 6.451 50,162 +0.12(+1.91%)
Apr 03, 2003 6.388 6.388 6.213 6.330 56,048 -0.27(-4.14%)
Apr 02, 2003 6.662 6.701 6.545 6.603 61,422 -0.12(-1.74%)
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.