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 )

21.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Sep 30, 2003 7.579 7.622 7.462 7.517 40,463 -0.02(-0.26%)
Sep 29, 2003 7.466 7.553 7.458 7.536 69,146 +0.15(+2.06%)
Sep 26, 2003 7.407 7.458 7.255 7.384 118,573 -0.17(-2.22%)
Sep 25, 2003 7.622 7.626 7.552 7.552 53,268 +0.00(+0.00%)
Sep 24, 2003 7.567 7.579 7.536 7.552 34,317 -0.18(-2.32%)
Sep 23, 2003 7.739 7.790 7.673 7.731 50,195 -0.01(-0.10%)
Sep 22, 2003 7.610 7.731 7.579 7.739 45,329 +0.01(+0.15%)
Sep 19, 2003 7.747 7.767 7.747 7.727 55,573 -0.04(-0.55%)
Sep 18, 2003 7.642 7.763 7.642 7.770 63,000 +0.24(+3.16%)
Sep 17, 2003 7.622 7.622 7.481 7.532 56,085 -0.13(-1.68%)
Sep 16, 2003 7.544 7.767 7.536 7.661 73,244 +0.04(+0.46%)
Sep 15, 2003 7.560 7.770 7.560 7.626 75,549 -0.25(-3.13%)
Sep 12, 2003 7.786 7.888 7.759 7.872 147,512 +0.34(+4.46%)
Sep 11, 2003 7.314 7.567 7.314 7.536 72,219 +0.33(+4.55%)
Sep 10, 2003 7.185 7.243 7.126 7.208 234,842 +0.03(+0.44%)
Sep 09, 2003 7.118 7.220 7.079 7.177 420,514 +0.19(+2.68%)
Sep 08, 2003 6.989 7.029 6.989 6.989 124,464 +0.06(+0.85%)
Sep 05, 2003 6.786 6.931 6.786 6.931 110,634 +0.22(+3.26%)
Sep 04, 2003 6.568 6.712 6.556 6.712 37,646 +0.11(+1.72%)
Sep 03, 2003 6.591 6.607 6.568 6.599 89,122 -0.14(-2.09%)
Sep 02, 2003 6.693 6.740 6.638 6.740 364,172 +0.05(+0.82%)
Aug 29, 2003 6.650 6.693 6.630 6.685 31,756 +0.07(+1.12%)
Aug 28, 2003 6.638 6.677 6.443 6.611 212,562 +0.11(+1.68%)
Aug 27, 2003 6.501 6.529 6.443 6.501 141,110 +0.04(+0.60%)
Aug 26, 2003 6.408 6.462 6.408 6.462 51,475 +0.12(+1.97%)
Aug 25, 2003 6.392 6.462 6.337 6.337 33,292 -0.06(-0.98%)
Aug 22, 2003 6.482 6.482 6.376 6.400 49,683 +0.05(+0.86%)
Aug 21, 2003 6.291 6.349 6.248 6.345 59,158 -0.03(-0.43%)
Aug 20, 2003 6.431 6.431 6.365 6.373 38,158 -0.15(-2.28%)
Aug 19, 2003 6.474 6.583 6.447 6.521 311,928 -0.17(-2.51%)
Aug 18, 2003 6.568 6.689 6.560 6.689 38,414 +0.10(+1.54%)
Aug 15, 2003 6.740 6.755 6.579 6.587 12,548 -0.15(-2.20%)
Aug 14, 2003 6.732 6.779 6.646 6.736 18,183 -0.04(-0.58%)
Aug 13, 2003 6.736 6.775 6.661 6.775 24,585 +0.02(+0.29%)
Aug 12, 2003 6.755 6.755 6.708 6.755 35,341 -0.01(-0.17%)
Aug 11, 2003 6.712 6.833 6.685 6.767 26,634 -0.14(-2.09%)
Aug 08, 2003 6.790 6.919 6.790 6.911 269,160 +0.13(+1.90%)
Aug 07, 2003 6.814 6.865 6.755 6.783 27,146 -0.07(-1.03%)
Aug 06, 2003 6.822 6.892 6.736 6.853 161,086 +0.02(+0.29%)
Aug 05, 2003 6.833 6.884 6.794 6.833 227,928 +0.00(+0.00%)
Aug 04, 2003 6.716 6.904 6.716 6.833 355,721 +0.09(+1.27%)
Aug 01, 2003 6.771 6.794 6.716 6.747 34,829 -0.05(-0.69%)
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%)
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.