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 )

21.88 +0.12 (+0.55%)
Streaming Delayed Price Updated: 10:55 AM 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 (%)
May 30, 2003 6.406 6.406 6.309 6.309 16,639 -0.09(-1.34%)
May 29, 2003 6.406 6.461 6.387 6.395 14,079 -0.00(-0.06%)
May 28, 2003 6.395 6.461 6.324 6.399 30,463 +0.14(+2.31%)
May 27, 2003 6.320 6.367 6.211 6.254 43,263 -0.07(-1.05%)
May 23, 2003 6.320 6.348 6.176 6.320 51,967 -0.07(-1.10%)
May 22, 2003 6.211 6.465 6.172 6.391 68,095 +0.16(+2.57%)
May 21, 2003 6.231 6.285 6.121 6.231 40,191 -0.04(-0.62%)
May 20, 2003 6.231 6.277 6.063 6.270 46,079 +0.00(+0.00%)
May 19, 2003 6.367 6.434 6.172 6.270 80,638 -0.09(-1.35%)
May 16, 2003 6.426 6.484 6.324 6.356 38,143 +0.02(+0.31%)
May 15, 2003 6.387 6.410 6.270 6.336 50,687 -0.13(-2.05%)
May 14, 2003 6.543 6.555 6.426 6.469 22,271 -0.15(-2.30%)
May 13, 2003 6.543 6.645 6.524 6.621 103,166 +0.14(+2.11%)
May 12, 2003 6.430 6.543 6.332 6.484 57,087 +0.04(+0.61%)
May 09, 2003 6.348 6.508 6.293 6.445 61,183 +0.24(+3.90%)
May 08, 2003 6.250 6.352 6.172 6.203 97,278 +0.17(+2.78%)
May 07, 2003 6.133 6.168 5.988 6.035 151,806 -0.58(-8.80%)
May 06, 2003 6.484 6.680 6.406 6.617 83,966 +0.13(+1.99%)
May 05, 2003 6.559 6.570 6.426 6.488 75,007 -0.11(-1.66%)
May 02, 2003 6.570 6.668 6.399 6.598 144,894 -0.03(-0.41%)
May 01, 2003 6.645 6.645 6.539 6.625 16,127 -0.05(-0.76%)
Apr 30, 2003 6.629 6.680 6.531 6.676 46,079 +0.17(+2.64%)
Apr 29, 2003 6.445 6.566 6.387 6.504 98,046 +0.02(+0.30%)
Apr 28, 2003 6.363 6.543 6.309 6.484 123,134 -0.24(-3.60%)
Apr 25, 2003 6.613 6.824 6.594 6.727 88,062 +0.06(+0.94%)
Apr 24, 2003 6.781 6.781 6.524 6.664 141,310 -0.34(-4.85%)
Apr 23, 2003 6.953 7.031 6.914 7.004 496,377 +0.03(+0.39%)
Apr 22, 2003 6.738 7.016 6.684 6.977 68,607 +0.21(+3.18%)
Apr 21, 2003 6.758 6.797 6.680 6.762 48,383 +0.04(+0.64%)
Apr 17, 2003 6.789 6.801 6.504 6.719 67,071 -0.12(-1.83%)
Apr 16, 2003 6.781 6.914 6.750 6.844 43,519 -0.06(-0.85%)
Apr 15, 2003 6.844 6.930 6.816 6.902 51,711 +0.10(+1.44%)
Apr 14, 2003 6.836 6.891 6.777 6.805 532,729 -0.01(-0.17%)
Apr 11, 2003 6.613 6.934 6.613 6.816 82,686 +0.24(+3.62%)
Apr 10, 2003 6.691 6.691 6.484 6.578 47,871 -0.25(-3.66%)
Apr 09, 2003 6.816 6.902 6.719 6.828 77,055 +0.29(+4.36%)
Apr 08, 2003 6.508 6.602 6.508 6.543 20,223 +0.04(+0.60%)
Apr 07, 2003 6.484 6.590 6.469 6.504 37,887 +0.05(+0.85%)
Apr 04, 2003 6.453 6.524 6.387 6.449 50,175 +0.12(+1.91%)
Apr 03, 2003 6.387 6.387 6.211 6.328 56,063 -0.27(-4.14%)
Apr 02, 2003 6.660 6.699 6.543 6.602 61,439 -0.12(-1.74%)
Apr 01, 2003 6.602 6.754 6.602 6.719 33,791 +0.05(+0.76%)
Mar 31, 2003 6.524 6.785 6.504 6.668 116,734 +0.26(+4.02%)
Mar 28, 2003 6.582 6.602 6.406 6.410 62,719 -0.35(-5.14%)
Mar 27, 2003 6.426 6.832 6.426 6.758 140,286 +0.32(+4.91%)
Mar 26, 2003 6.387 6.531 6.383 6.441 50,175 +0.15(+2.36%)
Mar 25, 2003 6.359 6.383 6.250 6.293 91,390 +0.14(+2.35%)
Mar 24, 2003 6.172 6.234 6.149 6.149 34,303 -0.02(-0.38%)
Mar 21, 2003 6.149 6.227 6.113 6.172 80,638 +0.03(+0.44%)
Mar 20, 2003 6.145 6.188 6.031 6.145 141,822 +0.17(+2.88%)
Mar 19, 2003 6.199 6.231 5.859 5.973 101,886 -0.09(-1.48%)
Mar 18, 2003 6.012 6.066 5.918 6.063 43,775 +0.20(+3.40%)
Mar 17, 2003 5.750 5.996 5.750 5.863 75,519 +0.19(+3.37%)
Mar 14, 2003 5.758 5.887 5.668 5.672 44,543 -0.11(-1.96%)
Mar 13, 2003 5.793 5.793 5.664 5.785 22,783 -0.05(-0.80%)
Mar 12, 2003 5.859 5.879 5.672 5.832 28,415 -0.16(-2.74%)
Mar 11, 2003 5.965 6.055 5.965 5.996 28,671 +0.02(+0.33%)
Mar 10, 2003 6.152 6.152 5.918 5.977 94,974 -0.25(-4.08%)
Mar 07, 2003 6.078 6.324 6.078 6.231 60,671 +0.33(+5.63%)
Mar 06, 2003 5.781 5.984 5.781 5.899 128,254 +0.04(+0.67%)
Mar 05, 2003 5.750 5.867 5.750 5.859 72,959 +0.27(+4.90%)
Mar 04, 2003 5.660 5.750 5.578 5.586 80,382 +0.05(+0.92%)
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.