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

Fresenius Medical Care Ag ADR (NY: FMS )

20.10 -0.11 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2003 6.601 6.678 6.561 6.614 52,450 +0.17(+2.69%)
Jun 27, 2003 6.424 6.537 6.424 6.441 30,575 +0.02(+0.25%)
Jun 26, 2003 6.392 6.465 6.348 6.424 44,496 -0.14(-2.20%)
Jun 25, 2003 6.457 6.597 6.457 6.569 39,027 +0.13(+2.06%)
Jun 24, 2003 6.469 6.497 6.388 6.437 33,061 -0.13(-2.02%)
Jun 23, 2003 6.593 6.650 6.437 6.569 49,219 -0.23(-3.43%)
Jun 20, 2003 6.787 6.855 6.702 6.803 85,014 +0.29(+4.45%)
Jun 19, 2003 6.666 6.666 6.441 6.513 84,766 -0.18(-2.65%)
Jun 18, 2003 6.718 6.746 6.658 6.690 30,824 -0.02(-0.30%)
Jun 17, 2003 6.726 6.750 6.666 6.710 58,167 +0.04(+0.60%)
Jun 16, 2003 6.694 6.738 6.614 6.670 73,828 +0.23(+3.63%)
Jun 13, 2003 6.537 6.537 6.416 6.437 10,937 -0.01(-0.19%)
Jun 12, 2003 6.376 6.477 6.316 6.449 114,595 +0.07(+1.14%)
Jun 11, 2003 6.356 6.396 6.304 6.376 21,129 +0.01(+0.19%)
Jun 10, 2003 6.344 6.364 6.207 6.364 40,518 -0.02(-0.31%)
Jun 09, 2003 6.356 6.457 6.340 6.384 32,066 +0.03(+0.51%)
Jun 06, 2003 6.505 6.505 6.316 6.352 41,513 -0.23(-3.43%)
Jun 05, 2003 6.517 6.630 6.517 6.577 21,626 +0.02(+0.31%)
Jun 04, 2003 6.497 6.573 6.477 6.557 35,795 +0.00(+0.06%)
Jun 03, 2003 6.537 6.577 6.505 6.553 50,959 +0.08(+1.18%)
Jun 02, 2003 6.537 6.557 6.396 6.477 80,540 -0.02(-0.31%)
May 30, 2003 6.597 6.597 6.497 6.497 16,157 -0.09(-1.34%)
May 29, 2003 6.597 6.654 6.577 6.585 13,671 -0.00(-0.06%)
May 28, 2003 6.585 6.654 6.513 6.589 29,581 +0.15(+2.31%)
May 27, 2003 6.509 6.557 6.396 6.441 42,010 -0.07(-1.05%)
May 23, 2003 6.509 6.537 6.360 6.509 50,461 -0.07(-1.10%)
May 22, 2003 6.396 6.658 6.356 6.581 66,122 +0.16(+2.57%)
May 21, 2003 6.416 6.473 6.304 6.416 39,027 -0.04(-0.62%)
May 20, 2003 6.416 6.465 6.243 6.457 44,744 +0.00(+0.00%)
May 19, 2003 6.557 6.626 6.356 6.457 78,303 -0.09(-1.35%)
May 16, 2003 6.618 6.678 6.513 6.545 37,038 +0.02(+0.31%)
May 15, 2003 6.577 6.601 6.457 6.525 49,219 -0.14(-2.05%)
May 14, 2003 6.738 6.750 6.618 6.662 21,626 -0.16(-2.30%)
May 13, 2003 6.738 6.843 6.718 6.819 100,178 +0.14(+2.11%)
May 12, 2003 6.622 6.738 6.521 6.678 55,433 +0.04(+0.61%)
May 09, 2003 6.537 6.702 6.481 6.638 59,410 +0.25(+3.90%)
May 08, 2003 6.437 6.541 6.356 6.388 94,460 +0.17(+2.78%)
May 07, 2003 6.316 6.352 6.167 6.215 147,408 -0.60(-8.80%)
May 06, 2003 6.678 6.879 6.597 6.815 81,534 +0.13(+1.99%)
May 05, 2003 6.754 6.766 6.618 6.682 72,834 -0.11(-1.66%)
May 02, 2003 6.766 6.867 6.589 6.795 140,696 -0.03(-0.41%)
May 01, 2003 6.843 6.843 6.734 6.823 15,660 -0.05(-0.76%)
Apr 30, 2003 6.827 6.879 6.726 6.875 44,744 +0.18(+2.64%)
Apr 29, 2003 6.638 6.762 6.577 6.698 95,206 +0.02(+0.30%)
Apr 28, 2003 6.553 6.738 6.497 6.678 119,567 -0.25(-3.60%)
Apr 25, 2003 6.811 7.028 6.791 6.927 85,511 +0.06(+0.94%)
Apr 24, 2003 6.984 6.984 6.718 6.863 137,216 -0.35(-4.85%)
Apr 23, 2003 7.161 7.241 7.120 7.213 481,998 +0.03(+0.39%)
Apr 22, 2003 6.939 7.225 6.883 7.185 66,619 +0.22(+3.18%)
Apr 21, 2003 6.960 7.000 6.879 6.964 46,981 +0.04(+0.64%)
Apr 17, 2003 6.992 7.004 6.698 6.919 65,128 -0.13(-1.83%)
Apr 16, 2003 6.984 7.120 6.951 7.048 42,258 -0.06(-0.85%)
Apr 15, 2003 7.048 7.136 7.020 7.108 50,213 +0.10(+1.44%)
Apr 14, 2003 7.040 7.096 6.980 7.008 517,297 -0.01(-0.17%)
Apr 11, 2003 6.811 7.141 6.811 7.020 80,291 +0.25(+3.62%)
Apr 10, 2003 6.891 6.891 6.678 6.774 46,484 -0.26(-3.66%)
Apr 09, 2003 7.020 7.108 6.919 7.032 74,822 +0.29(+4.36%)
Apr 08, 2003 6.702 6.799 6.702 6.738 19,637 +0.04(+0.60%)
Apr 07, 2003 6.678 6.787 6.662 6.698 36,790 +0.06(+0.85%)
Apr 04, 2003 6.646 6.718 6.577 6.642 48,721 +0.12(+1.91%)
Apr 03, 2003 6.577 6.577 6.396 6.517 54,439 -0.28(-4.14%)
Apr 02, 2003 6.859 6.899 6.738 6.799 59,659 -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.