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

Fresenius Medical Care Ag ADR (NY: FMS )

21.42 -0.51 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 7.582 7.625 7.465 7.520 40,447 -0.02(-0.26%)
Sep 29, 2003 7.469 7.556 7.461 7.539 69,119 +0.15(+2.06%)
Sep 26, 2003 7.410 7.461 7.258 7.387 118,526 -0.17(-2.22%)
Sep 25, 2003 7.625 7.629 7.555 7.555 53,247 +0.00(+0.00%)
Sep 24, 2003 7.570 7.582 7.539 7.555 34,303 -0.18(-2.32%)
Sep 23, 2003 7.742 7.793 7.676 7.734 50,175 -0.01(-0.10%)
Sep 22, 2003 7.613 7.734 7.582 7.742 45,311 +0.01(+0.15%)
Sep 19, 2003 7.750 7.770 7.750 7.731 55,551 -0.04(-0.55%)
Sep 18, 2003 7.645 7.766 7.645 7.774 62,975 +0.24(+3.16%)
Sep 17, 2003 7.625 7.625 7.484 7.535 56,063 -0.13(-1.68%)
Sep 16, 2003 7.547 7.770 7.539 7.664 73,215 +0.04(+0.46%)
Sep 15, 2003 7.563 7.774 7.563 7.629 75,519 -0.25(-3.13%)
Sep 12, 2003 7.789 7.891 7.762 7.875 147,454 +0.34(+4.46%)
Sep 11, 2003 7.316 7.570 7.316 7.539 72,191 +0.33(+4.55%)
Sep 10, 2003 7.188 7.246 7.129 7.211 234,748 +0.03(+0.44%)
Sep 09, 2003 7.121 7.223 7.082 7.180 420,346 +0.19(+2.68%)
Sep 08, 2003 6.992 7.031 6.992 6.992 124,414 +0.06(+0.85%)
Sep 05, 2003 6.789 6.934 6.789 6.934 110,590 +0.22(+3.26%)
Sep 04, 2003 6.570 6.715 6.559 6.715 37,631 +0.11(+1.72%)
Sep 03, 2003 6.594 6.609 6.570 6.602 89,086 -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.