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 )

21.27 +0.20 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2003 8.362 8.362 8.291 8.299 27,128 -0.07(-0.84%)
Nov 26, 2003 8.428 8.448 8.330 8.370 108,769 -0.04(-0.42%)
Nov 25, 2003 8.405 8.440 8.307 8.405 95,205 -0.06(-0.69%)
Nov 24, 2003 8.291 8.463 8.252 8.463 124,893 +0.16(+1.88%)
Nov 21, 2003 8.147 8.346 8.147 8.307 90,854 +0.29(+3.66%)
Nov 20, 2003 7.979 8.073 7.979 8.014 56,304 -0.04(-0.44%)
Nov 19, 2003 8.014 8.076 7.975 8.049 66,285 +0.07(+0.88%)
Nov 18, 2003 7.846 8.041 7.846 7.979 162,003 +0.17(+2.20%)
Nov 17, 2003 7.869 7.932 7.795 7.807 131,291 -0.21(-2.58%)
Nov 14, 2003 8.010 8.041 7.916 8.014 70,892 +0.26(+3.32%)
Nov 13, 2003 7.674 7.776 7.639 7.756 133,850 +0.09(+1.12%)
Nov 12, 2003 7.529 7.690 7.529 7.670 137,177 +0.20(+2.72%)
Nov 11, 2003 7.502 7.561 7.463 7.467 58,351 -0.03(-0.42%)
Nov 10, 2003 7.522 7.596 7.483 7.498 64,238 -0.02(-0.31%)
Nov 07, 2003 7.471 7.529 7.471 7.522 66,541 +0.05(+0.63%)
Nov 06, 2003 7.490 7.510 7.451 7.475 104,674 -0.03(-0.36%)
Nov 05, 2003 7.623 7.506 7.400 7.502 219,075 -0.07(-0.98%)
Nov 04, 2003 7.623 7.658 7.576 7.576 68,844 +0.07(+0.99%)
Nov 03, 2003 7.408 7.502 7.385 7.502 108,513 +0.08(+1.05%)
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%)
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.