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

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2003 5.914 6.055 5.859 5.938 30,207 +0.01(+0.20%)
Jan 30, 2003 5.957 6.012 5.922 5.926 28,671 -0.20(-3.25%)
Jan 29, 2003 6.113 6.133 5.996 6.125 25,343 -0.01(-0.13%)
Jan 28, 2003 5.977 6.145 5.977 6.133 31,999 -0.04(-0.70%)
Jan 27, 2003 6.109 6.203 6.039 6.176 34,815 +0.10(+1.67%)
Jan 24, 2003 6.055 6.172 6.012 6.074 243,964 -0.15(-2.45%)
Jan 23, 2003 6.191 6.313 6.043 6.227 157,949 +0.07(+1.21%)
Jan 22, 2003 5.969 6.164 5.918 6.152 205,565 +0.23(+3.96%)
Jan 21, 2003 5.977 5.977 5.863 5.918 76,031 -0.27(-4.42%)
Jan 17, 2003 6.094 6.289 6.070 6.191 173,565 -0.10(-1.55%)
Jan 16, 2003 6.250 6.324 6.231 6.289 43,263 +0.13(+2.16%)
Jan 15, 2003 6.016 6.172 6.016 6.156 76,543 +0.12(+2.01%)
Jan 14, 2003 5.871 6.035 5.871 6.035 68,351 +0.20(+3.34%)
Jan 13, 2003 5.832 5.938 5.742 5.840 421,370 +0.29(+5.28%)
Jan 10, 2003 5.543 5.645 5.516 5.547 42,239 +0.02(+0.28%)
Jan 09, 2003 5.559 5.559 5.520 5.531 20,223 +0.23(+4.27%)
Jan 08, 2003 5.274 5.313 5.203 5.305 46,847 -0.23(-4.10%)
Jan 07, 2003 5.469 5.547 5.383 5.531 67,071 -0.15(-2.68%)
Jan 06, 2003 5.473 5.684 5.469 5.684 84,222 +0.32(+6.05%)
Jan 03, 2003 5.332 5.430 5.332 5.359 44,543 +0.07(+1.40%)
Jan 02, 2003 5.234 5.301 5.156 5.285 23,295 -0.09(-1.74%)
Dec 31, 2002 5.371 5.379 5.234 5.379 45,311 +0.03(+0.58%)
Dec 30, 2002 5.176 5.430 5.098 5.348 124,670 +0.27(+5.31%)
Dec 27, 2002 5.121 5.219 5.078 5.078 34,047 -0.08(-1.59%)
Dec 26, 2002 5.231 5.231 5.109 5.160 10,751 -0.04(-0.68%)
Dec 24, 2002 5.262 5.262 5.195 5.195 2,047 -0.08(-1.48%)
Dec 23, 2002 5.098 5.348 5.098 5.274 66,815 -0.09(-1.75%)
Dec 20, 2002 5.078 5.391 5.070 5.367 61,951 +0.11(+2.00%)
Dec 19, 2002 5.274 5.383 5.238 5.262 78,078 -0.08(-1.54%)
Dec 18, 2002 5.172 5.399 5.172 5.344 140,798 +0.30(+5.96%)
Dec 17, 2002 5.078 5.156 4.961 5.043 93,950 -0.29(-5.42%)
Dec 16, 2002 5.305 5.340 5.176 5.332 29,695 +0.00(+0.00%)
Dec 13, 2002 5.395 5.399 5.254 5.332 249,852 -0.15(-2.71%)
Dec 12, 2002 5.469 5.527 5.430 5.481 131,582 -0.03(-0.50%)
Dec 11, 2002 5.387 5.566 5.344 5.508 195,581 +0.04(+0.64%)
Dec 10, 2002 5.352 5.488 5.313 5.473 79,870 +0.12(+2.26%)
Dec 09, 2002 5.426 5.488 5.305 5.352 33,535 -0.06(-1.08%)
Dec 06, 2002 5.566 5.566 5.410 5.410 17,663 -0.16(-2.81%)
Dec 05, 2002 5.734 5.734 5.508 5.566 54,271 -0.17(-2.93%)
Dec 04, 2002 5.598 5.742 5.598 5.734 40,447 +0.35(+6.53%)
Dec 03, 2002 5.461 5.469 5.320 5.383 92,158 -0.28(-4.97%)
Dec 02, 2002 5.703 5.781 5.586 5.664 164,093 -0.21(-3.65%)
Nov 29, 2002 5.859 5.938 5.652 5.879 292,604 +1.50(+34.26%)
Nov 27, 2002 4.473 4.484 4.316 4.379 30,207 -0.11(-2.44%)
Nov 26, 2002 4.453 4.492 4.375 4.488 72,191 +0.00(+0.09%)
Nov 25, 2002 4.484 4.551 4.453 4.484 15,103 +0.04(+0.88%)
Nov 22, 2002 4.414 4.512 4.297 4.445 71,167 +0.01(+0.18%)
Nov 21, 2002 4.402 4.457 4.336 4.438 30,975 +0.04(+0.98%)
Nov 20, 2002 4.359 4.434 4.246 4.395 73,727 -0.08(-1.75%)
Nov 19, 2002 4.383 4.512 4.383 4.473 127,742 +0.14(+3.34%)
Nov 18, 2002 4.375 4.395 4.277 4.328 53,247 -0.01(-0.18%)
Nov 15, 2002 4.219 4.336 4.188 4.336 43,519 +0.04(+0.82%)
Nov 14, 2002 4.289 4.313 4.219 4.301 18,431 -0.04(-0.81%)
Nov 13, 2002 4.367 4.367 4.297 4.336 35,583 -0.05(-1.25%)
Nov 12, 2002 4.281 4.453 4.281 4.391 44,799 +0.21(+5.05%)
Nov 11, 2002 4.375 4.375 4.172 4.180 92,414 -0.19(-4.38%)
Nov 08, 2002 4.426 4.426 4.336 4.371 30,719 -0.12(-2.70%)
Nov 07, 2002 4.531 4.598 4.418 4.492 116,478 +0.07(+1.68%)
Nov 06, 2002 4.297 4.434 4.285 4.418 77,823 +0.19(+4.53%)
Nov 05, 2002 4.238 4.297 4.207 4.227 142,846 +0.12(+3.05%)
Nov 04, 2002 4.109 4.180 4.055 4.102 108,030 +0.10(+2.54%)
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.