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

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 -0.33 (-1.58%)
Official Closing 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 (%)
Jul 31, 2003 6.807 6.822 6.717 6.799 312,233 -0.08(-1.14%)
Jul 30, 2003 6.869 6.889 6.682 6.877 67,053 -0.05(-0.79%)
Jul 29, 2003 6.838 6.947 6.838 6.932 48,882 +0.06(+0.85%)
Jul 28, 2003 6.857 6.928 6.838 6.873 46,323 -0.02(-0.23%)
Jul 25, 2003 6.877 6.936 6.803 6.889 47,090 -0.03(-0.40%)
Jul 24, 2003 6.775 6.986 6.775 6.916 488,312 +0.25(+3.69%)
Jul 23, 2003 6.623 6.674 6.619 6.670 19,450 +0.04(+0.65%)
Jul 22, 2003 6.576 6.639 6.576 6.627 53,233 +0.10(+1.56%)
Jul 21, 2003 6.506 6.525 6.463 6.525 678,979 -0.07(-1.12%)
Jul 18, 2003 6.642 6.642 6.576 6.599 38,389 -0.11(-1.57%)
Jul 17, 2003 6.717 6.791 6.654 6.705 31,991 +0.00(+0.00%)
Jul 16, 2003 6.713 6.760 6.666 6.705 277,683 -0.05(-0.69%)
Jul 15, 2003 6.818 6.900 6.701 6.752 44,019 +0.01(+0.12%)
Jul 14, 2003 6.771 6.771 6.701 6.744 114,400 +0.10(+1.47%)
Jul 11, 2003 6.619 6.721 6.568 6.646 247,227 +0.05(+0.77%)
Jul 10, 2003 6.498 6.603 6.478 6.596 44,787 +0.11(+1.69%)
Jul 09, 2003 6.451 6.514 6.451 6.486 32,247 +0.04(+0.61%)
Jul 08, 2003 6.576 6.576 6.369 6.447 46,067 -0.15(-2.31%)
Jul 07, 2003 6.564 6.607 6.463 6.599 87,271 -0.03(-0.47%)
Jul 03, 2003 6.545 6.654 6.537 6.631 33,526 +0.07(+1.01%)
Jul 02, 2003 6.385 6.584 6.381 6.564 53,489 +0.16(+2.44%)
Jul 01, 2003 6.408 6.408 6.310 6.408 43,763 -0.02(-0.24%)
Jun 30, 2003 6.412 6.486 6.373 6.424 54,001 +0.17(+2.69%)
Jun 27, 2003 6.240 6.349 6.240 6.256 31,479 +0.02(+0.25%)
Jun 26, 2003 6.209 6.279 6.166 6.240 45,811 -0.14(-2.20%)
Jun 25, 2003 6.271 6.408 6.271 6.381 40,180 +0.13(+2.06%)
Jun 24, 2003 6.283 6.310 6.205 6.252 34,038 -0.13(-2.02%)
Jun 23, 2003 6.404 6.459 6.252 6.381 50,673 -0.23(-3.43%)
Jun 20, 2003 6.592 6.658 6.510 6.607 87,527 +0.28(+4.45%)
Jun 19, 2003 6.474 6.474 6.256 6.326 87,271 -0.17(-2.65%)
Jun 18, 2003 6.525 6.553 6.467 6.498 31,735 -0.02(-0.30%)
Jun 17, 2003 6.533 6.557 6.474 6.517 59,887 +0.04(+0.60%)
Jun 16, 2003 6.502 6.545 6.424 6.478 76,010 +0.23(+3.63%)
Jun 13, 2003 6.349 6.349 6.232 6.252 11,260 -0.01(-0.19%)
Jun 12, 2003 6.193 6.291 6.135 6.263 117,983 +0.07(+1.14%)
Jun 11, 2003 6.174 6.213 6.123 6.193 21,753 +0.01(+0.19%)
Jun 10, 2003 6.162 6.181 6.029 6.181 41,716 -0.02(-0.32%)
Jun 09, 2003 6.174 6.271 6.158 6.201 33,014 +0.03(+0.51%)
Jun 06, 2003 6.318 6.318 6.135 6.170 42,740 -0.22(-3.43%)
Jun 05, 2003 6.330 6.439 6.330 6.388 22,265 +0.02(+0.31%)
Jun 04, 2003 6.310 6.385 6.291 6.369 36,853 +0.00(+0.06%)
Jun 03, 2003 6.349 6.388 6.318 6.365 52,465 +0.07(+1.18%)
Jun 02, 2003 6.349 6.369 6.213 6.291 82,921 -0.02(-0.31%)
May 30, 2003 6.408 6.408 6.310 6.310 16,635 -0.09(-1.34%)
May 29, 2003 6.408 6.463 6.388 6.396 14,076 -0.00(-0.06%)
May 28, 2003 6.396 6.463 6.326 6.400 30,455 +0.14(+2.31%)
May 27, 2003 6.322 6.369 6.213 6.256 43,252 -0.07(-1.05%)
May 23, 2003 6.322 6.349 6.177 6.322 51,953 -0.07(-1.10%)
May 22, 2003 6.213 6.467 6.174 6.392 68,077 +0.16(+2.57%)
May 21, 2003 6.232 6.287 6.123 6.232 40,180 -0.04(-0.62%)
May 20, 2003 6.232 6.279 6.064 6.271 46,067 +0.00(+0.00%)
May 19, 2003 6.369 6.435 6.174 6.271 80,617 -0.09(-1.35%)
May 16, 2003 6.428 6.486 6.326 6.357 38,133 +0.02(+0.31%)
May 15, 2003 6.388 6.412 6.271 6.338 50,673 -0.13(-2.05%)
May 14, 2003 6.545 6.557 6.428 6.471 22,265 -0.15(-2.30%)
May 13, 2003 6.545 6.646 6.525 6.623 103,139 +0.14(+2.11%)
May 12, 2003 6.431 6.545 6.334 6.486 57,072 +0.04(+0.61%)
May 09, 2003 6.349 6.510 6.295 6.447 61,167 +0.24(+3.90%)
May 08, 2003 6.252 6.353 6.174 6.205 97,253 +0.17(+2.78%)
May 07, 2003 6.135 6.170 5.990 6.037 151,765 -0.58(-8.80%)
May 06, 2003 6.486 6.682 6.408 6.619 83,944 +0.13(+1.99%)
May 05, 2003 6.560 6.572 6.428 6.490 74,987 -0.11(-1.66%)
May 02, 2003 6.572 6.670 6.400 6.599 144,855 -0.03(-0.41%)
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.