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

Fresenius Medical Care Ag ADR (NY: FMS )

21.72 +0.84 (+4.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2003 7.808 7.853 7.688 7.744 39,275 -0.02(-0.26%)
Sep 29, 2003 7.692 7.782 7.684 7.764 67,116 +0.16(+2.06%)
Sep 26, 2003 7.631 7.684 7.474 7.607 115,093 -0.17(-2.22%)
Sep 25, 2003 7.853 7.857 7.780 7.780 51,704 +0.00(+0.00%)
Sep 24, 2003 7.796 7.808 7.764 7.780 33,309 -0.19(-2.32%)
Sep 23, 2003 7.973 8.026 7.905 7.965 48,721 -0.01(-0.10%)
Sep 22, 2003 7.840 7.965 7.808 7.973 43,998 +0.01(+0.15%)
Sep 19, 2003 7.981 8.001 7.981 7.961 53,942 -0.04(-0.55%)
Sep 18, 2003 7.873 7.997 7.873 8.005 61,150 +0.25(+3.16%)
Sep 17, 2003 7.853 7.853 7.708 7.760 54,439 -0.13(-1.68%)
Sep 16, 2003 7.772 8.001 7.764 7.893 71,094 +0.04(+0.46%)
Sep 15, 2003 7.788 8.005 7.788 7.857 73,331 -0.25(-3.13%)
Sep 12, 2003 8.022 8.126 7.993 8.110 143,182 +0.35(+4.46%)
Sep 11, 2003 7.535 7.796 7.535 7.764 70,099 +0.34(+4.55%)
Sep 10, 2003 7.402 7.462 7.342 7.426 227,948 +0.03(+0.44%)
Sep 09, 2003 7.334 7.438 7.293 7.394 408,170 +0.19(+2.68%)
Sep 08, 2003 7.201 7.241 7.201 7.201 120,810 +0.06(+0.85%)
Sep 05, 2003 6.992 7.141 6.992 7.141 107,387 +0.23(+3.26%)
Sep 04, 2003 6.766 6.915 6.754 6.915 36,541 +0.12(+1.72%)
Sep 03, 2003 6.791 6.807 6.766 6.799 86,506 -0.14(-2.09%)
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.