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

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.587 7.630 7.470 7.525 40,420 -0.02(-0.26%)
Sep 29, 2003 7.474 7.561 7.466 7.544 69,073 +0.15(+2.06%)
Sep 26, 2003 7.415 7.466 7.263 7.392 118,447 -0.17(-2.22%)
Sep 25, 2003 7.630 7.634 7.560 7.560 53,211 +0.00(+0.00%)
Sep 24, 2003 7.575 7.587 7.544 7.560 34,280 -0.18(-2.32%)
Sep 23, 2003 7.747 7.798 7.681 7.740 50,142 -0.01(-0.10%)
Sep 22, 2003 7.618 7.740 7.587 7.747 45,281 +0.01(+0.15%)
Sep 19, 2003 7.755 7.775 7.755 7.736 55,514 -0.04(-0.55%)
Sep 18, 2003 7.650 7.771 7.650 7.779 62,933 +0.24(+3.16%)
Sep 17, 2003 7.630 7.630 7.489 7.540 56,026 -0.13(-1.68%)
Sep 16, 2003 7.552 7.775 7.544 7.669 73,166 +0.04(+0.46%)
Sep 15, 2003 7.568 7.779 7.568 7.634 75,468 -0.25(-3.12%)
Sep 12, 2003 7.794 7.896 7.767 7.880 147,356 +0.34(+4.46%)
Sep 11, 2003 7.321 7.575 7.321 7.544 72,143 +0.33(+4.55%)
Sep 10, 2003 7.192 7.251 7.134 7.216 234,593 +0.03(+0.44%)
Sep 09, 2003 7.126 7.228 7.087 7.185 420,067 +0.19(+2.68%)
Sep 08, 2003 6.997 7.036 6.997 6.997 124,331 +0.06(+0.85%)
Sep 05, 2003 6.794 6.938 6.794 6.938 110,517 +0.22(+3.26%)
Sep 04, 2003 6.575 6.719 6.563 6.719 37,606 +0.11(+1.72%)
Sep 03, 2003 6.598 6.614 6.575 6.606 89,027 -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.