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

Fresenius Medical Care Ag ADR (NY: FMS )

21.13 +0.61 (+2.97%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 24, 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 (%)
Aug 29, 2003 6.654 6.697 6.635 6.689 31,735 +0.07(+1.12%)
Aug 28, 2003 6.642 6.682 6.447 6.615 212,421 +0.11(+1.68%)
Aug 27, 2003 6.506 6.533 6.447 6.506 141,016 +0.04(+0.60%)
Aug 26, 2003 6.412 6.467 6.412 6.467 51,441 +0.13(+1.97%)
Aug 25, 2003 6.396 6.467 6.342 6.342 33,270 -0.06(-0.98%)
Aug 22, 2003 6.486 6.486 6.381 6.404 49,650 +0.05(+0.86%)
Aug 21, 2003 6.295 6.353 6.252 6.349 59,119 -0.03(-0.43%)
Aug 20, 2003 6.435 6.435 6.369 6.377 38,133 -0.15(-2.28%)
Aug 19, 2003 6.478 6.588 6.451 6.525 311,721 -0.17(-2.51%)
Aug 18, 2003 6.572 6.693 6.564 6.693 38,389 +0.10(+1.54%)
Aug 15, 2003 6.744 6.760 6.584 6.592 12,540 -0.15(-2.20%)
Aug 14, 2003 6.736 6.783 6.650 6.740 18,170 -0.04(-0.58%)
Aug 13, 2003 6.740 6.779 6.666 6.779 24,569 +0.02(+0.29%)
Aug 12, 2003 6.760 6.760 6.713 6.760 35,318 -0.01(-0.17%)
Aug 11, 2003 6.717 6.838 6.689 6.771 26,616 -0.14(-2.09%)
Aug 08, 2003 6.795 6.924 6.795 6.916 268,981 +0.13(+1.90%)
Aug 07, 2003 6.818 6.869 6.760 6.787 27,128 -0.07(-1.03%)
Aug 06, 2003 6.826 6.896 6.740 6.857 160,979 +0.02(+0.29%)
Aug 05, 2003 6.838 6.889 6.799 6.838 227,776 +0.00(+0.00%)
Aug 04, 2003 6.721 6.908 6.721 6.838 355,485 +0.09(+1.27%)
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.