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 )

21.29 +0.14 (+0.66%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 27, 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 (%)
May 30, 2003 6.464 6.464 6.365 6.365 16,491 -0.09(-1.34%)
May 29, 2003 6.464 6.519 6.444 6.452 13,954 -0.00(-0.06%)
May 28, 2003 6.452 6.519 6.381 6.456 30,192 +0.15(+2.31%)
May 27, 2003 6.377 6.425 6.267 6.310 42,877 -0.07(-1.05%)
May 23, 2003 6.377 6.405 6.231 6.377 51,504 -0.07(-1.10%)
May 22, 2003 6.267 6.523 6.227 6.448 67,488 +0.16(+2.57%)
May 21, 2003 6.287 6.342 6.176 6.287 39,833 -0.04(-0.62%)
May 20, 2003 6.287 6.334 6.117 6.326 45,668 +0.00(+0.00%)
May 19, 2003 6.425 6.492 6.227 6.326 79,920 -0.09(-1.35%)
May 16, 2003 6.484 6.543 6.381 6.413 37,803 +0.02(+0.31%)
May 15, 2003 6.444 6.468 6.326 6.393 50,235 -0.13(-2.05%)
May 14, 2003 6.602 6.614 6.484 6.527 22,073 -0.15(-2.30%)
May 13, 2003 6.602 6.704 6.582 6.681 102,246 +0.14(+2.11%)
May 12, 2003 6.488 6.602 6.389 6.543 56,578 +0.04(+0.61%)
May 09, 2003 6.405 6.566 6.350 6.503 60,637 +0.24(+3.90%)
May 08, 2003 6.306 6.409 6.227 6.259 96,411 +0.17(+2.78%)
May 07, 2003 6.188 6.224 6.042 6.090 150,452 -0.59(-8.80%)
May 06, 2003 6.543 6.740 6.464 6.677 83,218 +0.13(+1.99%)
May 05, 2003 6.618 6.630 6.484 6.547 74,338 -0.11(-1.66%)
May 02, 2003 6.630 6.728 6.456 6.657 143,602 -0.03(-0.41%)
May 01, 2003 6.704 6.704 6.598 6.685 15,984 -0.05(-0.76%)
Apr 30, 2003 6.689 6.740 6.590 6.736 45,668 +0.17(+2.64%)
Apr 29, 2003 6.503 6.626 6.444 6.562 97,172 +0.02(+0.30%)
Apr 28, 2003 6.421 6.602 6.365 6.543 122,036 -0.24(-3.60%)
Apr 25, 2003 6.673 6.886 6.653 6.787 87,277 +0.06(+0.94%)
Apr 24, 2003 6.842 6.842 6.582 6.724 140,050 -0.34(-4.85%)
Apr 23, 2003 7.016 7.095 6.976 7.067 491,952 +0.03(+0.39%)
Apr 22, 2003 6.799 7.079 6.744 7.039 67,995 +0.22(+3.18%)
Apr 21, 2003 6.819 6.858 6.740 6.823 47,952 +0.04(+0.64%)
Apr 17, 2003 6.850 6.862 6.562 6.779 66,473 -0.13(-1.83%)
Apr 16, 2003 6.842 6.976 6.811 6.905 43,131 -0.06(-0.85%)
Apr 15, 2003 6.905 6.992 6.878 6.965 51,250 +0.10(+1.44%)
Apr 14, 2003 6.898 6.953 6.838 6.866 527,980 -0.01(-0.17%)
Apr 11, 2003 6.673 6.996 6.673 6.878 81,949 +0.24(+3.62%)
Apr 10, 2003 6.752 6.752 6.543 6.637 47,444 -0.25(-3.66%)
Apr 09, 2003 6.878 6.965 6.779 6.890 76,368 +0.29(+4.36%)
Apr 08, 2003 6.566 6.661 6.566 6.602 20,043 +0.04(+0.60%)
Apr 07, 2003 6.543 6.649 6.527 6.562 37,549 +0.06(+0.85%)
Apr 04, 2003 6.511 6.582 6.444 6.507 49,728 +0.12(+1.91%)
Apr 03, 2003 6.444 6.444 6.267 6.385 55,563 -0.28(-4.14%)
Apr 02, 2003 6.720 6.760 6.602 6.661 60,891 -0.12(-1.74%)
Apr 01, 2003 6.661 6.815 6.661 6.779 33,490 +0.05(+0.76%)
Mar 31, 2003 6.582 6.846 6.562 6.728 115,693 +0.26(+4.02%)
Mar 28, 2003 6.641 6.661 6.464 6.468 62,160 -0.35(-5.14%)
Mar 27, 2003 6.484 6.894 6.484 6.819 139,035 +0.32(+4.91%)
Mar 26, 2003 6.444 6.590 6.440 6.499 49,728 +0.15(+2.36%)
Mar 25, 2003 6.417 6.440 6.306 6.350 90,576 +0.15(+2.35%)
Mar 24, 2003 6.227 6.291 6.204 6.204 33,997 -0.02(-0.38%)
Mar 21, 2003 6.204 6.283 6.168 6.227 79,920 +0.03(+0.45%)
Mar 20, 2003 6.200 6.243 6.086 6.200 140,557 +0.17(+2.88%)
Mar 19, 2003 6.255 6.287 5.912 6.026 100,978 -0.09(-1.48%)
Mar 18, 2003 6.066 6.121 5.971 6.117 43,385 +0.20(+3.40%)
Mar 17, 2003 5.802 6.050 5.802 5.916 74,845 +0.19(+3.37%)
Mar 14, 2003 5.810 5.940 5.719 5.723 44,146 -0.11(-1.96%)
Mar 13, 2003 5.845 5.845 5.715 5.837 22,580 -0.05(-0.80%)
Mar 12, 2003 5.912 5.932 5.723 5.885 28,162 -0.17(-2.74%)
Mar 11, 2003 6.019 6.109 6.019 6.050 28,416 +0.02(+0.33%)
Mar 10, 2003 6.208 6.208 5.971 6.030 94,128 -0.26(-4.08%)
Mar 07, 2003 6.133 6.381 6.133 6.287 60,130 +0.34(+5.63%)
Mar 06, 2003 5.833 6.038 5.833 5.952 127,111 +0.04(+0.67%)
Mar 05, 2003 5.802 5.920 5.802 5.912 72,308 +0.28(+4.90%)
Mar 04, 2003 5.711 5.802 5.628 5.636 79,666 +0.05(+0.92%)
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.