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

Fresenius Medical Care Ag ADR (NY: FMS )

21.81 +0.05 (+0.23%)
Streaming Delayed Price Updated: 9:30 AM 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%)
Sep 02, 2003 6.700 6.747 6.645 6.747 363,785 +0.05(+0.82%)
Aug 29, 2003 6.657 6.700 6.637 6.692 31,722 +0.07(+1.12%)
Aug 28, 2003 6.645 6.684 6.450 6.618 212,336 +0.11(+1.68%)
Aug 27, 2003 6.508 6.536 6.450 6.508 140,960 +0.04(+0.60%)
Aug 26, 2003 6.414 6.469 6.414 6.469 51,421 +0.13(+1.97%)
Aug 25, 2003 6.399 6.469 6.344 6.344 33,257 -0.06(-0.98%)
Aug 22, 2003 6.489 6.489 6.383 6.407 49,630 +0.05(+0.86%)
Aug 21, 2003 6.297 6.356 6.254 6.352 59,096 -0.03(-0.43%)
Aug 20, 2003 6.438 6.438 6.372 6.379 38,118 -0.15(-2.28%)
Aug 19, 2003 6.481 6.590 6.454 6.528 311,597 -0.17(-2.51%)
Aug 18, 2003 6.575 6.696 6.567 6.696 38,374 +0.10(+1.54%)
Aug 15, 2003 6.747 6.762 6.586 6.594 12,535 -0.15(-2.20%)
Aug 14, 2003 6.739 6.786 6.653 6.743 18,163 -0.04(-0.58%)
Aug 13, 2003 6.743 6.782 6.669 6.782 24,559 +0.02(+0.29%)
Aug 12, 2003 6.762 6.762 6.715 6.762 35,304 -0.01(-0.17%)
Aug 11, 2003 6.719 6.841 6.692 6.774 26,605 -0.14(-2.09%)
Aug 08, 2003 6.798 6.927 6.798 6.919 268,874 +0.13(+1.90%)
Aug 07, 2003 6.821 6.872 6.762 6.790 27,117 -0.07(-1.03%)
Aug 06, 2003 6.829 6.899 6.743 6.860 160,915 +0.02(+0.29%)
Aug 05, 2003 6.841 6.891 6.801 6.841 227,685 +0.00(+0.00%)
Aug 04, 2003 6.723 6.911 6.723 6.841 355,343 +0.09(+1.27%)
Aug 01, 2003 6.778 6.801 6.723 6.755 34,792 -0.05(-0.69%)
Jul 31, 2003 6.809 6.825 6.719 6.801 312,108 -0.08(-1.14%)
Jul 30, 2003 6.872 6.891 6.684 6.880 67,026 -0.05(-0.79%)
Jul 29, 2003 6.841 6.950 6.841 6.934 48,862 +0.06(+0.85%)
Jul 28, 2003 6.860 6.930 6.841 6.876 46,304 -0.02(-0.23%)
Jul 25, 2003 6.880 6.938 6.805 6.891 47,072 -0.03(-0.40%)
Jul 24, 2003 6.778 6.989 6.778 6.919 488,117 +0.25(+3.69%)
Jul 23, 2003 6.626 6.676 6.622 6.672 19,442 +0.04(+0.65%)
Jul 22, 2003 6.579 6.641 6.579 6.629 53,211 +0.10(+1.56%)
Jul 21, 2003 6.508 6.528 6.465 6.528 678,708 -0.07(-1.12%)
Jul 18, 2003 6.645 6.645 6.579 6.602 38,374 -0.11(-1.57%)
Jul 17, 2003 6.719 6.794 6.657 6.708 31,978 +0.00(+0.00%)
Jul 16, 2003 6.715 6.762 6.669 6.708 277,572 -0.05(-0.69%)
Jul 15, 2003 6.821 6.903 6.704 6.755 44,002 +0.01(+0.12%)
Jul 14, 2003 6.774 6.774 6.704 6.747 114,354 +0.10(+1.47%)
Jul 11, 2003 6.622 6.723 6.571 6.649 247,128 +0.05(+0.77%)
Jul 10, 2003 6.500 6.606 6.481 6.598 44,769 +0.11(+1.69%)
Jul 09, 2003 6.454 6.516 6.454 6.489 32,234 +0.04(+0.61%)
Jul 08, 2003 6.579 6.579 6.372 6.450 46,048 -0.15(-2.31%)
Jul 07, 2003 6.567 6.610 6.465 6.602 87,236 -0.03(-0.47%)
Jul 03, 2003 6.547 6.657 6.540 6.633 33,513 +0.07(+1.01%)
Jul 02, 2003 6.387 6.586 6.383 6.567 53,467 +0.16(+2.44%)
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.