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

Fresenius Medical Care Ag ADR (NY: FMS )

19.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2003 6.597 6.673 6.557 6.609 52,485 +0.17(+2.69%)
Jun 27, 2003 6.420 6.533 6.420 6.436 30,595 +0.02(+0.25%)
Jun 26, 2003 6.388 6.460 6.344 6.420 44,525 -0.14(-2.20%)
Jun 25, 2003 6.452 6.593 6.452 6.565 39,053 +0.13(+2.06%)
Jun 24, 2003 6.464 6.493 6.384 6.432 33,083 -0.13(-2.02%)
Jun 23, 2003 6.589 6.645 6.432 6.565 49,251 -0.23(-3.43%)
Jun 20, 2003 6.782 6.850 6.698 6.798 85,071 +0.29(+4.45%)
Jun 19, 2003 6.661 6.661 6.436 6.509 84,822 -0.18(-2.65%)
Jun 18, 2003 6.714 6.742 6.653 6.686 30,844 -0.02(-0.30%)
Jun 17, 2003 6.722 6.746 6.661 6.706 58,206 +0.04(+0.60%)
Jun 16, 2003 6.690 6.734 6.609 6.665 73,877 +0.23(+3.63%)
Jun 13, 2003 6.533 6.533 6.412 6.432 10,944 -0.01(-0.19%)
Jun 12, 2003 6.372 6.472 6.312 6.444 114,671 +0.07(+1.14%)
Jun 11, 2003 6.352 6.392 6.300 6.372 21,143 +0.01(+0.19%)
Jun 10, 2003 6.340 6.360 6.203 6.360 40,545 -0.02(-0.32%)
Jun 09, 2003 6.352 6.452 6.336 6.380 32,088 +0.03(+0.51%)
Jun 06, 2003 6.501 6.501 6.312 6.348 41,540 -0.23(-3.43%)
Jun 05, 2003 6.513 6.625 6.513 6.573 21,640 +0.02(+0.31%)
Jun 04, 2003 6.493 6.569 6.472 6.553 35,819 +0.00(+0.06%)
Jun 03, 2003 6.533 6.573 6.501 6.549 50,992 +0.08(+1.18%)
Jun 02, 2003 6.533 6.553 6.392 6.472 80,593 -0.02(-0.31%)
May 30, 2003 6.593 6.593 6.493 6.493 16,168 -0.09(-1.34%)
May 29, 2003 6.593 6.649 6.573 6.581 13,681 -0.00(-0.06%)
May 28, 2003 6.581 6.649 6.509 6.585 29,600 +0.15(+2.31%)
May 27, 2003 6.505 6.553 6.392 6.436 42,038 -0.07(-1.05%)
May 23, 2003 6.505 6.533 6.356 6.505 50,495 -0.07(-1.10%)
May 22, 2003 6.392 6.653 6.352 6.577 66,166 +0.16(+2.57%)
May 21, 2003 6.412 6.468 6.300 6.412 39,053 -0.04(-0.62%)
May 20, 2003 6.412 6.460 6.239 6.452 44,774 +0.00(+0.00%)
May 19, 2003 6.553 6.621 6.352 6.452 78,355 -0.09(-1.35%)
May 16, 2003 6.613 6.673 6.509 6.541 37,063 +0.02(+0.31%)
May 15, 2003 6.573 6.597 6.452 6.521 49,251 -0.14(-2.05%)
May 14, 2003 6.734 6.746 6.613 6.657 21,640 -0.16(-2.30%)
May 13, 2003 6.734 6.838 6.714 6.814 100,244 +0.14(+2.11%)
May 12, 2003 6.617 6.734 6.517 6.673 55,470 +0.04(+0.61%)
May 09, 2003 6.533 6.698 6.476 6.633 59,450 +0.25(+3.90%)
May 08, 2003 6.432 6.537 6.352 6.384 94,523 +0.17(+2.78%)
May 07, 2003 6.312 6.348 6.163 6.211 147,506 -0.60(-8.80%)
May 06, 2003 6.673 6.874 6.593 6.810 81,588 +0.13(+1.99%)
May 05, 2003 6.750 6.762 6.613 6.677 72,882 -0.11(-1.66%)
May 02, 2003 6.762 6.862 6.585 6.790 140,790 -0.03(-0.41%)
May 01, 2003 6.838 6.838 6.730 6.818 15,671 -0.05(-0.76%)
Apr 30, 2003 6.822 6.874 6.722 6.870 44,774 +0.18(+2.64%)
Apr 29, 2003 6.633 6.758 6.573 6.694 95,269 +0.02(+0.30%)
Apr 28, 2003 6.549 6.734 6.493 6.673 119,646 -0.25(-3.60%)
Apr 25, 2003 6.806 7.023 6.786 6.923 85,568 +0.06(+0.94%)
Apr 24, 2003 6.979 6.979 6.714 6.858 137,307 -0.35(-4.85%)
Apr 23, 2003 7.156 7.236 7.116 7.208 482,318 +0.03(+0.39%)
Apr 22, 2003 6.935 7.220 6.878 7.180 66,663 +0.22(+3.18%)
Apr 21, 2003 6.955 6.995 6.874 6.959 47,013 +0.04(+0.64%)
Apr 17, 2003 6.987 6.999 6.694 6.915 65,171 -0.13(-1.83%)
Apr 16, 2003 6.979 7.116 6.947 7.043 42,286 -0.06(-0.85%)
Apr 15, 2003 7.043 7.132 7.015 7.104 50,246 +0.10(+1.44%)
Apr 14, 2003 7.035 7.092 6.975 7.003 517,640 -0.01(-0.17%)
Apr 11, 2003 6.806 7.136 6.806 7.015 80,344 +0.25(+3.62%)
Apr 10, 2003 6.887 6.887 6.673 6.770 46,515 -0.26(-3.66%)
Apr 09, 2003 7.015 7.104 6.915 7.027 74,872 +0.29(+4.36%)
Apr 08, 2003 6.698 6.794 6.698 6.734 19,650 +0.04(+0.60%)
Apr 07, 2003 6.673 6.782 6.657 6.694 36,814 +0.06(+0.85%)
Apr 04, 2003 6.641 6.714 6.573 6.637 48,754 +0.12(+1.91%)
Apr 03, 2003 6.573 6.573 6.392 6.513 54,475 -0.28(-4.14%)
Apr 02, 2003 6.854 6.895 6.734 6.794 59,699 -0.12(-1.74%)
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.