Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
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.