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

Fresenius Medical Care Ag ADR (NY: FMS )

21.93 -0.04 (-0.18%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2003 6.528 6.790 6.508 6.672 116,657 +0.26(+4.02%)
Mar 28, 2003 6.586 6.606 6.411 6.414 62,677 -0.35(-5.14%)
Mar 27, 2003 6.430 6.837 6.430 6.762 140,193 +0.32(+4.91%)
Mar 26, 2003 6.391 6.536 6.387 6.446 50,142 +0.15(+2.36%)
Mar 25, 2003 6.364 6.387 6.254 6.297 91,330 +0.14(+2.35%)
Mar 24, 2003 6.176 6.239 6.153 6.153 34,280 -0.02(-0.38%)
Mar 21, 2003 6.153 6.231 6.117 6.176 80,585 +0.03(+0.44%)
Mar 20, 2003 6.149 6.192 6.035 6.149 141,728 +0.17(+2.88%)
Mar 19, 2003 6.203 6.235 5.863 5.977 101,819 -0.09(-1.48%)
Mar 18, 2003 6.016 6.071 5.922 6.067 43,746 +0.20(+3.40%)
Mar 17, 2003 5.754 6.000 5.754 5.867 75,468 +0.19(+3.37%)
Mar 14, 2003 5.762 5.891 5.672 5.676 44,513 -0.11(-1.96%)
Mar 13, 2003 5.797 5.797 5.668 5.789 22,768 -0.05(-0.80%)
Mar 12, 2003 5.863 5.883 5.676 5.836 28,396 -0.16(-2.74%)
Mar 11, 2003 5.969 6.059 5.969 6.000 28,652 +0.02(+0.33%)
Mar 10, 2003 6.157 6.157 5.922 5.981 94,911 -0.25(-4.08%)
Mar 07, 2003 6.082 6.329 6.082 6.235 60,630 +0.33(+5.63%)
Mar 06, 2003 5.785 5.988 5.785 5.902 128,169 +0.04(+0.67%)
Mar 05, 2003 5.754 5.871 5.754 5.863 72,910 +0.27(+4.90%)
Mar 04, 2003 5.664 5.754 5.582 5.590 80,329 +0.05(+0.92%)
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.