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

Fresenius Medical Care Ag ADR (NY: FMS )

21.86 -0.11 (-0.50%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 20, 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 (%)
May 30, 2003 6.411 6.411 6.313 6.313 16,628 -0.09(-1.34%)
May 29, 2003 6.411 6.465 6.391 6.399 14,070 -0.00(-0.06%)
May 28, 2003 6.399 6.465 6.329 6.403 30,443 +0.14(+2.31%)
May 27, 2003 6.325 6.372 6.215 6.258 43,234 -0.07(-1.05%)
May 23, 2003 6.325 6.352 6.180 6.325 51,932 -0.07(-1.10%)
May 22, 2003 6.215 6.469 6.176 6.395 68,049 +0.16(+2.57%)
May 21, 2003 6.235 6.289 6.125 6.235 40,164 -0.04(-0.62%)
May 20, 2003 6.235 6.282 6.067 6.274 46,048 +0.00(+0.00%)
May 19, 2003 6.372 6.438 6.176 6.274 80,585 -0.09(-1.35%)
May 16, 2003 6.430 6.489 6.329 6.360 38,118 +0.02(+0.31%)
May 15, 2003 6.391 6.414 6.274 6.340 50,653 -0.13(-2.05%)
May 14, 2003 6.547 6.559 6.430 6.473 22,256 -0.15(-2.30%)
May 13, 2003 6.547 6.649 6.528 6.626 103,098 +0.14(+2.11%)
May 12, 2003 6.434 6.547 6.336 6.489 57,049 +0.04(+0.61%)
May 09, 2003 6.352 6.512 6.297 6.450 61,142 +0.24(+3.90%)
May 08, 2003 6.254 6.356 6.176 6.207 97,214 +0.17(+2.78%)
May 07, 2003 6.137 6.172 5.992 6.039 151,705 -0.58(-8.80%)
May 06, 2003 6.489 6.684 6.411 6.622 83,911 +0.13(+1.99%)
May 05, 2003 6.563 6.575 6.430 6.493 74,957 -0.11(-1.66%)
May 02, 2003 6.575 6.672 6.403 6.602 144,798 -0.03(-0.41%)
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.