Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresenius Medical Care Ag ADR (NY: FMS )

21.33 -0.08 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2003 6.802 6.818 6.712 6.794 312,440 -0.08(-1.14%)
Jul 30, 2003 6.865 6.884 6.677 6.872 67,097 -0.05(-0.79%)
Jul 29, 2003 6.833 6.943 6.833 6.927 48,914 +0.06(+0.85%)
Jul 28, 2003 6.853 6.923 6.833 6.868 46,353 -0.02(-0.23%)
Jul 25, 2003 6.872 6.931 6.798 6.884 47,122 -0.03(-0.40%)
Jul 24, 2003 6.771 6.982 6.771 6.911 488,636 +0.25(+3.69%)
Jul 23, 2003 6.619 6.669 6.615 6.665 19,463 +0.04(+0.65%)
Jul 22, 2003 6.572 6.634 6.572 6.622 53,268 +0.10(+1.56%)
Jul 21, 2003 6.501 6.521 6.458 6.521 679,430 -0.07(-1.12%)
Jul 18, 2003 6.638 6.638 6.572 6.595 38,414 -0.11(-1.57%)
Jul 17, 2003 6.712 6.786 6.650 6.701 32,012 +0.00(+0.00%)
Jul 16, 2003 6.708 6.755 6.661 6.701 277,867 -0.05(-0.69%)
Jul 15, 2003 6.814 6.896 6.697 6.747 44,049 +0.01(+0.12%)
Jul 14, 2003 6.767 6.767 6.697 6.740 114,476 +0.10(+1.47%)
Jul 11, 2003 6.615 6.716 6.564 6.642 247,391 +0.05(+0.77%)
Jul 10, 2003 6.494 6.599 6.474 6.591 44,817 +0.11(+1.69%)
Jul 09, 2003 6.447 6.509 6.447 6.482 32,268 +0.04(+0.61%)
Jul 08, 2003 6.572 6.572 6.365 6.443 46,097 -0.15(-2.31%)
Jul 07, 2003 6.560 6.603 6.458 6.595 87,329 -0.03(-0.47%)
Jul 03, 2003 6.540 6.650 6.533 6.626 33,548 +0.07(+1.01%)
Jul 02, 2003 6.380 6.579 6.376 6.560 53,524 +0.16(+2.44%)
Jul 01, 2003 6.404 6.404 6.306 6.404 43,792 -0.02(-0.24%)
Jun 30, 2003 6.408 6.482 6.369 6.419 54,036 +0.17(+2.69%)
Jun 27, 2003 6.236 6.345 6.236 6.251 31,500 +0.02(+0.25%)
Jun 26, 2003 6.205 6.275 6.162 6.236 45,841 -0.14(-2.20%)
Jun 25, 2003 6.267 6.404 6.267 6.376 40,207 +0.13(+2.06%)
Jun 24, 2003 6.279 6.306 6.201 6.248 34,061 -0.13(-2.02%)
Jun 23, 2003 6.400 6.455 6.248 6.376 50,707 -0.23(-3.43%)
Jun 20, 2003 6.587 6.654 6.505 6.603 87,585 +0.28(+4.45%)
Jun 19, 2003 6.470 6.470 6.251 6.322 87,329 -0.17(-2.65%)
Jun 18, 2003 6.521 6.548 6.462 6.494 31,756 -0.02(-0.30%)
Jun 17, 2003 6.529 6.552 6.470 6.513 59,927 +0.04(+0.60%)
Jun 16, 2003 6.497 6.540 6.419 6.474 76,061 +0.23(+3.62%)
Jun 13, 2003 6.345 6.345 6.228 6.248 11,268 -0.01(-0.19%)
Jun 12, 2003 6.189 6.287 6.130 6.259 118,061 +0.07(+1.14%)
Jun 11, 2003 6.169 6.209 6.119 6.189 21,768 +0.01(+0.19%)
Jun 10, 2003 6.158 6.177 6.025 6.177 41,744 -0.02(-0.32%)
Jun 09, 2003 6.169 6.267 6.154 6.197 33,036 +0.03(+0.51%)
Jun 06, 2003 6.314 6.314 6.130 6.166 42,768 -0.22(-3.42%)
Jun 05, 2003 6.326 6.435 6.326 6.384 22,280 +0.02(+0.31%)
Jun 04, 2003 6.306 6.380 6.287 6.365 36,878 +0.00(+0.06%)
Jun 03, 2003 6.345 6.384 6.314 6.361 52,500 +0.07(+1.18%)
Jun 02, 2003 6.345 6.365 6.209 6.287 82,976 -0.02(-0.31%)
May 30, 2003 6.404 6.404 6.306 6.306 16,646 -0.09(-1.34%)
May 29, 2003 6.404 6.458 6.384 6.392 14,085 -0.00(-0.06%)
May 28, 2003 6.392 6.458 6.322 6.396 30,475 +0.14(+2.31%)
May 27, 2003 6.318 6.365 6.209 6.251 43,280 -0.07(-1.05%)
May 23, 2003 6.318 6.345 6.173 6.318 51,988 -0.07(-1.10%)
May 22, 2003 6.209 6.462 6.169 6.388 68,122 +0.16(+2.57%)
May 21, 2003 6.228 6.283 6.119 6.228 40,207 -0.04(-0.62%)
May 20, 2003 6.228 6.275 6.060 6.267 46,097 +0.00(+0.00%)
May 19, 2003 6.365 6.431 6.169 6.267 80,671 -0.09(-1.35%)
May 16, 2003 6.423 6.482 6.322 6.353 38,158 +0.02(+0.31%)
May 15, 2003 6.384 6.408 6.267 6.333 50,707 -0.13(-2.05%)
May 14, 2003 6.540 6.552 6.423 6.466 22,280 -0.15(-2.30%)
May 13, 2003 6.540 6.642 6.521 6.619 103,207 +0.14(+2.11%)
May 12, 2003 6.427 6.540 6.330 6.482 57,110 +0.04(+0.61%)
May 09, 2003 6.345 6.505 6.291 6.443 61,207 +0.24(+3.90%)
May 08, 2003 6.248 6.349 6.169 6.201 97,317 +0.17(+2.78%)
May 07, 2003 6.130 6.166 5.986 6.033 151,866 -0.58(-8.80%)
May 06, 2003 6.482 6.677 6.404 6.615 84,000 +0.13(+1.99%)
May 05, 2003 6.556 6.568 6.423 6.486 75,036 -0.11(-1.66%)
May 02, 2003 6.568 6.665 6.396 6.595 144,952 -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.