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

Fresenius Medical Care Ag ADR (NY: FMS )

20.97 -0.69 (-3.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 7.803 7.847 7.683 7.739 39,301 -0.02(-0.26%)
Sep 29, 2003 7.687 7.777 7.679 7.759 67,161 +0.16(+2.06%)
Sep 26, 2003 7.626 7.679 7.469 7.602 115,169 -0.17(-2.22%)
Sep 25, 2003 7.847 7.851 7.775 7.775 51,739 +0.00(+0.00%)
Sep 24, 2003 7.791 7.803 7.759 7.775 33,331 -0.18(-2.32%)
Sep 23, 2003 7.968 8.020 7.900 7.960 48,754 -0.01(-0.10%)
Sep 22, 2003 7.835 7.960 7.803 7.968 44,028 +0.01(+0.15%)
Sep 19, 2003 7.976 7.996 7.976 7.956 53,977 -0.04(-0.55%)
Sep 18, 2003 7.867 7.992 7.867 8.000 61,191 +0.25(+3.16%)
Sep 17, 2003 7.847 7.847 7.703 7.755 54,475 -0.13(-1.68%)
Sep 16, 2003 7.767 7.996 7.759 7.888 71,141 +0.04(+0.46%)
Sep 15, 2003 7.783 8.000 7.783 7.851 73,380 -0.25(-3.12%)
Sep 12, 2003 8.016 8.121 7.988 8.105 143,277 +0.35(+4.46%)
Sep 11, 2003 7.530 7.791 7.530 7.759 70,146 +0.34(+4.55%)
Sep 10, 2003 7.397 7.457 7.337 7.421 228,100 +0.03(+0.44%)
Sep 09, 2003 7.329 7.433 7.289 7.389 408,441 +0.19(+2.68%)
Sep 08, 2003 7.196 7.236 7.196 7.196 120,890 +0.06(+0.85%)
Sep 05, 2003 6.987 7.136 6.987 7.136 107,458 +0.23(+3.26%)
Sep 04, 2003 6.762 6.911 6.750 6.911 36,565 +0.12(+1.72%)
Sep 03, 2003 6.786 6.802 6.762 6.794 86,563 -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.