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 )

21.27 +0.20 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.408 6.408 6.310 6.310 16,635 -0.09(-1.34%)
May 29, 2003 6.408 6.463 6.388 6.396 14,076 -0.00(-0.06%)
May 28, 2003 6.396 6.463 6.326 6.400 30,455 +0.14(+2.31%)
May 27, 2003 6.322 6.369 6.213 6.256 43,252 -0.07(-1.05%)
May 23, 2003 6.322 6.349 6.177 6.322 51,953 -0.07(-1.10%)
May 22, 2003 6.213 6.467 6.174 6.392 68,077 +0.16(+2.57%)
May 21, 2003 6.232 6.287 6.123 6.232 40,180 -0.04(-0.62%)
May 20, 2003 6.232 6.279 6.064 6.271 46,067 +0.00(+0.00%)
May 19, 2003 6.369 6.435 6.174 6.271 80,617 -0.09(-1.35%)
May 16, 2003 6.428 6.486 6.326 6.357 38,133 +0.02(+0.31%)
May 15, 2003 6.388 6.412 6.271 6.338 50,673 -0.13(-2.05%)
May 14, 2003 6.545 6.557 6.428 6.471 22,265 -0.15(-2.30%)
May 13, 2003 6.545 6.646 6.525 6.623 103,139 +0.14(+2.11%)
May 12, 2003 6.431 6.545 6.334 6.486 57,072 +0.04(+0.61%)
May 09, 2003 6.349 6.510 6.295 6.447 61,167 +0.24(+3.90%)
May 08, 2003 6.252 6.353 6.174 6.205 97,253 +0.17(+2.78%)
May 07, 2003 6.135 6.170 5.990 6.037 151,765 -0.58(-8.80%)
May 06, 2003 6.486 6.682 6.408 6.619 83,944 +0.13(+1.99%)
May 05, 2003 6.560 6.572 6.428 6.490 74,987 -0.11(-1.66%)
May 02, 2003 6.572 6.670 6.400 6.599 144,855 -0.03(-0.41%)
May 01, 2003 6.646 6.646 6.541 6.627 16,123 -0.05(-0.76%)
Apr 30, 2003 6.631 6.682 6.533 6.678 46,067 +0.17(+2.64%)
Apr 29, 2003 6.447 6.568 6.388 6.506 98,020 +0.02(+0.30%)
Apr 28, 2003 6.365 6.545 6.310 6.486 123,101 -0.24(-3.60%)
Apr 25, 2003 6.615 6.826 6.596 6.728 88,039 +0.06(+0.94%)
Apr 24, 2003 6.783 6.783 6.525 6.666 141,272 -0.34(-4.85%)
Apr 23, 2003 6.955 7.033 6.916 7.006 496,246 +0.03(+0.39%)
Apr 22, 2003 6.740 7.018 6.685 6.979 68,588 +0.21(+3.18%)
Apr 21, 2003 6.760 6.799 6.682 6.764 48,370 +0.04(+0.64%)
Apr 17, 2003 6.791 6.803 6.506 6.721 67,053 -0.13(-1.83%)
Apr 16, 2003 6.783 6.916 6.752 6.846 43,507 -0.06(-0.85%)
Apr 15, 2003 6.846 6.932 6.818 6.904 51,697 +0.10(+1.44%)
Apr 14, 2003 6.838 6.893 6.779 6.807 532,588 -0.01(-0.17%)
Apr 11, 2003 6.615 6.936 6.615 6.818 82,665 +0.24(+3.62%)
Apr 10, 2003 6.693 6.693 6.486 6.580 47,858 -0.25(-3.66%)
Apr 09, 2003 6.818 6.904 6.721 6.830 77,034 +0.29(+4.36%)
Apr 08, 2003 6.510 6.603 6.510 6.545 20,218 +0.04(+0.60%)
Apr 07, 2003 6.486 6.592 6.471 6.506 37,877 +0.05(+0.85%)
Apr 04, 2003 6.455 6.525 6.388 6.451 50,162 +0.12(+1.91%)
Apr 03, 2003 6.388 6.388 6.213 6.330 56,048 -0.27(-4.14%)
Apr 02, 2003 6.662 6.701 6.545 6.603 61,422 -0.12(-1.74%)
Apr 01, 2003 6.603 6.756 6.603 6.721 33,782 +0.05(+0.76%)
Mar 31, 2003 6.525 6.787 6.506 6.670 116,703 +0.26(+4.02%)
Mar 28, 2003 6.584 6.603 6.408 6.412 62,702 -0.35(-5.14%)
Mar 27, 2003 6.428 6.834 6.428 6.760 140,249 +0.32(+4.91%)
Mar 26, 2003 6.388 6.533 6.385 6.443 50,162 +0.15(+2.36%)
Mar 25, 2003 6.361 6.385 6.252 6.295 91,366 +0.14(+2.35%)
Mar 24, 2003 6.174 6.236 6.150 6.150 34,294 -0.02(-0.38%)
Mar 21, 2003 6.150 6.228 6.115 6.174 80,617 +0.03(+0.45%)
Mar 20, 2003 6.146 6.189 6.033 6.146 141,784 +0.17(+2.88%)
Mar 19, 2003 6.201 6.232 5.861 5.974 101,859 -0.09(-1.48%)
Mar 18, 2003 6.013 6.068 5.920 6.064 43,763 +0.20(+3.40%)
Mar 17, 2003 5.752 5.998 5.752 5.865 75,499 +0.19(+3.37%)
Mar 14, 2003 5.759 5.888 5.670 5.673 44,531 -0.11(-1.96%)
Mar 13, 2003 5.795 5.795 5.666 5.787 22,777 -0.05(-0.80%)
Mar 12, 2003 5.861 5.881 5.673 5.834 28,408 -0.16(-2.74%)
Mar 11, 2003 5.966 6.056 5.966 5.998 28,664 +0.02(+0.33%)
Mar 10, 2003 6.154 6.154 5.920 5.978 94,949 -0.25(-4.08%)
Mar 07, 2003 6.080 6.326 6.080 6.232 60,655 +0.33(+5.63%)
Mar 06, 2003 5.783 5.986 5.783 5.900 128,220 +0.04(+0.67%)
Mar 05, 2003 5.752 5.869 5.752 5.861 72,939 +0.27(+4.90%)
Mar 04, 2003 5.662 5.752 5.580 5.587 80,361 +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.