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

Fresenius Medical Care Ag ADR (NY: FMS )

21.88 -0.09 (-0.43%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 20, 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 6.629 6.680 6.531 6.676 46,079 +0.17(+2.64%)
Apr 29, 2003 6.445 6.566 6.387 6.504 98,046 +0.02(+0.30%)
Apr 28, 2003 6.363 6.543 6.309 6.484 123,134 -0.24(-3.60%)
Apr 25, 2003 6.613 6.824 6.594 6.727 88,062 +0.06(+0.94%)
Apr 24, 2003 6.781 6.781 6.524 6.664 141,310 -0.34(-4.85%)
Apr 23, 2003 6.953 7.031 6.914 7.004 496,377 +0.03(+0.39%)
Apr 22, 2003 6.738 7.016 6.684 6.977 68,607 +0.21(+3.18%)
Apr 21, 2003 6.758 6.797 6.680 6.762 48,383 +0.04(+0.64%)
Apr 17, 2003 6.789 6.801 6.504 6.719 67,071 -0.12(-1.83%)
Apr 16, 2003 6.781 6.914 6.750 6.844 43,519 -0.06(-0.85%)
Apr 15, 2003 6.844 6.930 6.816 6.902 51,711 +0.10(+1.44%)
Apr 14, 2003 6.836 6.891 6.777 6.805 532,729 -0.01(-0.17%)
Apr 11, 2003 6.613 6.934 6.613 6.816 82,686 +0.24(+3.62%)
Apr 10, 2003 6.691 6.691 6.484 6.578 47,871 -0.25(-3.66%)
Apr 09, 2003 6.816 6.902 6.719 6.828 77,055 +0.29(+4.36%)
Apr 08, 2003 6.508 6.602 6.508 6.543 20,223 +0.04(+0.60%)
Apr 07, 2003 6.484 6.590 6.469 6.504 37,887 +0.05(+0.85%)
Apr 04, 2003 6.453 6.524 6.387 6.449 50,175 +0.12(+1.91%)
Apr 03, 2003 6.387 6.387 6.211 6.328 56,063 -0.27(-4.14%)
Apr 02, 2003 6.660 6.699 6.543 6.602 61,439 -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.