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

Fresenius Medical Care Ag ADR (NY: FMS )

20.88 +0.20 (+0.97%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Feb 28, 2003 5.757 5.757 5.696 5.700 13,920 -0.08(-1.46%)
Feb 27, 2003 5.930 5.930 5.737 5.785 55,433 -0.18(-3.03%)
Feb 26, 2003 6.066 6.066 5.914 5.966 82,280 -0.11(-1.79%)
Feb 25, 2003 5.986 6.095 5.986 6.074 175,498 +0.37(+6.41%)
Feb 24, 2003 5.688 5.773 5.668 5.708 45,738 +0.04(+0.64%)
Feb 21, 2003 5.708 5.769 5.596 5.672 238,389 -0.04(-0.70%)
Feb 20, 2003 5.737 5.773 5.652 5.712 27,841 +0.04(+0.71%)
Feb 19, 2003 5.700 5.777 5.648 5.672 338,567 -0.07(-1.19%)
Feb 18, 2003 5.741 5.817 5.668 5.741 34,304 -0.07(-1.25%)
Feb 14, 2003 5.753 5.853 5.733 5.813 171,272 +0.12(+2.05%)
Feb 13, 2003 5.692 5.789 5.660 5.696 149,894 +0.04(+0.78%)
Feb 12, 2003 5.672 5.757 5.652 5.652 24,609 -0.11(-1.89%)
Feb 11, 2003 5.789 5.930 5.761 5.761 81,783 -0.25(-4.15%)
Feb 10, 2003 5.946 6.074 5.889 6.010 46,236 -0.06(-1.06%)
Feb 07, 2003 6.215 6.219 6.034 6.074 36,541 -0.18(-2.89%)
Feb 06, 2003 6.195 6.260 6.135 6.255 33,558 -0.02(-0.32%)
Feb 05, 2003 6.050 6.276 6.050 6.276 29,332 +0.19(+3.17%)
Feb 04, 2003 6.095 6.095 5.910 6.083 21,377 -0.19(-3.08%)
Feb 03, 2003 6.107 6.312 6.107 6.276 50,213 +0.16(+2.63%)
Jan 31, 2003 6.091 6.235 6.034 6.115 29,332 +0.01(+0.20%)
Jan 30, 2003 6.135 6.191 6.099 6.103 27,841 -0.21(-3.25%)
Jan 29, 2003 6.296 6.316 6.175 6.308 24,609 -0.01(-0.13%)
Jan 28, 2003 6.155 6.328 6.155 6.316 31,072 -0.04(-0.70%)
Jan 27, 2003 6.292 6.388 6.219 6.360 33,807 +0.10(+1.67%)
Jan 24, 2003 6.235 6.356 6.191 6.255 236,897 -0.16(-2.45%)
Jan 23, 2003 6.376 6.501 6.223 6.412 153,374 +0.08(+1.21%)
Jan 22, 2003 6.147 6.348 6.095 6.336 199,610 +0.24(+3.96%)
Jan 21, 2003 6.155 6.155 6.038 6.095 73,828 -0.28(-4.42%)
Jan 17, 2003 6.276 6.477 6.251 6.376 168,537 -0.10(-1.55%)
Jan 16, 2003 6.437 6.513 6.416 6.477 42,010 +0.14(+2.16%)
Jan 15, 2003 6.195 6.356 6.195 6.340 74,325 +0.12(+2.01%)
Jan 14, 2003 6.046 6.215 6.046 6.215 66,371 +0.20(+3.34%)
Jan 13, 2003 6.006 6.115 5.914 6.014 409,164 +0.30(+5.28%)
Jan 10, 2003 5.708 5.813 5.680 5.712 41,015 +0.02(+0.28%)
Jan 09, 2003 5.724 5.724 5.684 5.696 19,637 +0.23(+4.27%)
Jan 08, 2003 5.431 5.471 5.358 5.463 45,490 -0.23(-4.10%)
Jan 07, 2003 5.632 5.712 5.543 5.696 65,128 -0.16(-2.68%)
Jan 06, 2003 5.636 5.853 5.632 5.853 81,783 +0.33(+6.05%)
Jan 03, 2003 5.491 5.592 5.491 5.519 43,253 +0.08(+1.40%)
Jan 02, 2003 5.391 5.459 5.310 5.443 22,620 -0.10(-1.74%)
Dec 31, 2002 5.531 5.539 5.391 5.539 43,998 +0.03(+0.58%)
Dec 30, 2002 5.330 5.592 5.250 5.507 121,058 +0.28(+5.31%)
Dec 27, 2002 5.274 5.375 5.230 5.230 33,061 -0.08(-1.59%)
Dec 26, 2002 5.387 5.387 5.262 5.314 10,440 -0.04(-0.68%)
Dec 24, 2002 5.419 5.419 5.350 5.350 1,988 -0.08(-1.48%)
Dec 23, 2002 5.250 5.507 5.250 5.431 64,879 -0.10(-1.75%)
Dec 20, 2002 5.230 5.552 5.222 5.527 60,156 +0.11(+2.00%)
Dec 19, 2002 5.431 5.543 5.395 5.419 75,817 -0.08(-1.53%)
Dec 18, 2002 5.326 5.560 5.326 5.503 136,719 +0.31(+5.96%)
Dec 17, 2002 5.230 5.310 5.109 5.193 91,229 -0.30(-5.42%)
Dec 16, 2002 5.463 5.499 5.330 5.491 28,835 +0.00(+0.00%)
Dec 13, 2002 5.556 5.560 5.411 5.491 242,615 -0.15(-2.71%)
Dec 12, 2002 5.632 5.692 5.592 5.644 127,770 -0.03(-0.50%)
Dec 11, 2002 5.547 5.733 5.503 5.672 189,915 +0.04(+0.64%)
Dec 10, 2002 5.511 5.652 5.471 5.636 77,557 +0.12(+2.26%)
Dec 09, 2002 5.588 5.652 5.463 5.511 32,564 -0.06(-1.08%)
Dec 06, 2002 5.733 5.733 5.572 5.572 17,152 -0.16(-2.81%)
Dec 05, 2002 5.906 5.906 5.672 5.733 52,699 -0.17(-2.93%)
Dec 04, 2002 5.765 5.914 5.765 5.906 39,275 +0.36(+6.53%)
Dec 03, 2002 5.624 5.632 5.479 5.543 89,489 -0.29(-4.97%)
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.