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

Fresenius Medical Care Ag ADR (NY: FMS )

21.04 +0.33 (+1.59%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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%)
Sep 02, 2003 6.895 6.943 6.839 6.943 353,482 +0.06(+0.82%)
Aug 29, 2003 6.851 6.895 6.831 6.887 30,824 +0.08(+1.12%)
Aug 28, 2003 6.839 6.879 6.638 6.811 206,322 +0.11(+1.68%)
Aug 27, 2003 6.698 6.726 6.638 6.698 136,968 +0.04(+0.60%)
Aug 26, 2003 6.601 6.658 6.601 6.658 49,964 +0.13(+1.97%)
Aug 25, 2003 6.585 6.658 6.529 6.529 32,315 -0.06(-0.98%)
Aug 22, 2003 6.678 6.678 6.569 6.593 48,224 +0.06(+0.86%)
Aug 21, 2003 6.481 6.541 6.437 6.537 57,422 -0.03(-0.43%)
Aug 20, 2003 6.626 6.626 6.557 6.565 37,038 -0.15(-2.28%)
Aug 19, 2003 6.670 6.782 6.642 6.718 302,771 -0.17(-2.51%)
Aug 18, 2003 6.766 6.891 6.758 6.891 37,287 +0.10(+1.54%)
Aug 15, 2003 6.943 6.960 6.778 6.787 12,180 -0.15(-2.20%)
Aug 14, 2003 6.935 6.984 6.847 6.939 17,649 -0.04(-0.58%)
Aug 13, 2003 6.939 6.980 6.863 6.980 23,863 +0.02(+0.29%)
Aug 12, 2003 6.960 6.960 6.911 6.960 34,304 -0.01(-0.17%)
Aug 11, 2003 6.915 7.040 6.887 6.972 25,852 -0.15(-2.09%)
Aug 08, 2003 6.996 7.128 6.996 7.120 261,258 +0.13(+1.90%)
Aug 07, 2003 7.020 7.072 6.960 6.988 26,349 -0.07(-1.03%)
Aug 06, 2003 7.028 7.100 6.939 7.060 156,357 +0.02(+0.29%)
Aug 05, 2003 7.040 7.092 7.000 7.040 221,237 +0.00(+0.00%)
Aug 04, 2003 6.919 7.112 6.919 7.040 345,279 +0.09(+1.27%)
Aug 01, 2003 6.976 7.000 6.919 6.951 33,807 -0.05(-0.69%)
Jul 31, 2003 7.008 7.024 6.915 7.000 303,268 -0.08(-1.14%)
Jul 30, 2003 7.072 7.092 6.879 7.080 65,128 -0.06(-0.79%)
Jul 29, 2003 7.040 7.153 7.040 7.136 47,478 +0.06(+0.85%)
Jul 28, 2003 7.060 7.132 7.040 7.076 44,993 -0.02(-0.23%)
Jul 25, 2003 7.080 7.141 7.004 7.092 45,738 -0.03(-0.40%)
Jul 24, 2003 6.976 7.193 6.976 7.120 474,292 +0.25(+3.69%)
Jul 23, 2003 6.819 6.871 6.815 6.867 18,892 +0.04(+0.65%)
Jul 22, 2003 6.770 6.835 6.770 6.823 51,704 +0.10(+1.56%)
Jul 21, 2003 6.698 6.718 6.654 6.718 659,485 -0.08(-1.12%)
Jul 18, 2003 6.839 6.839 6.770 6.795 37,287 -0.11(-1.57%)
Jul 17, 2003 6.915 6.992 6.851 6.903 31,072 +0.00(+0.00%)
Jul 16, 2003 6.911 6.960 6.863 6.903 269,710 -0.05(-0.69%)
Jul 15, 2003 7.020 7.104 6.899 6.951 42,755 +0.01(+0.12%)
Jul 14, 2003 6.972 6.972 6.899 6.943 111,115 +0.10(+1.47%)
Jul 11, 2003 6.815 6.919 6.762 6.843 240,129 +0.05(+0.77%)
Jul 10, 2003 6.690 6.799 6.670 6.791 43,501 +0.11(+1.69%)
Jul 09, 2003 6.642 6.706 6.642 6.678 31,321 +0.04(+0.61%)
Jul 08, 2003 6.770 6.770 6.557 6.638 44,744 -0.16(-2.31%)
Jul 07, 2003 6.758 6.803 6.654 6.795 84,766 -0.03(-0.47%)
Jul 03, 2003 6.738 6.851 6.730 6.827 32,564 +0.07(+1.01%)
Jul 02, 2003 6.573 6.778 6.569 6.758 51,953 +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.