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 )

20.77 +0.50 (+2.47%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 24, 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 (%)
Feb 28, 2003 5.636 5.636 5.577 5.581 14,217 -0.08(-1.46%)
Feb 27, 2003 5.806 5.806 5.617 5.664 56,616 -0.18(-3.03%)
Feb 26, 2003 5.940 5.940 5.790 5.841 84,036 -0.11(-1.79%)
Feb 25, 2003 5.861 5.967 5.861 5.948 179,244 +0.36(+6.41%)
Feb 24, 2003 5.569 5.652 5.550 5.589 46,715 +0.04(+0.64%)
Feb 21, 2003 5.589 5.648 5.479 5.554 243,477 -0.04(-0.70%)
Feb 20, 2003 5.617 5.652 5.534 5.593 28,435 +0.04(+0.71%)
Feb 19, 2003 5.581 5.656 5.530 5.554 345,793 -0.07(-1.19%)
Feb 18, 2003 5.621 5.695 5.550 5.621 35,036 -0.07(-1.25%)
Feb 14, 2003 5.632 5.731 5.613 5.692 174,927 +0.11(+2.05%)
Feb 13, 2003 5.573 5.668 5.542 5.577 153,093 +0.04(+0.78%)
Feb 12, 2003 5.554 5.636 5.534 5.534 25,134 -0.11(-1.89%)
Feb 11, 2003 5.668 5.806 5.640 5.640 83,528 -0.24(-4.15%)
Feb 10, 2003 5.821 5.948 5.766 5.885 47,222 -0.06(-1.06%)
Feb 07, 2003 6.085 6.089 5.908 5.948 37,321 -0.18(-2.89%)
Feb 06, 2003 6.066 6.129 6.007 6.125 34,274 -0.02(-0.32%)
Feb 05, 2003 5.924 6.144 5.924 6.144 29,958 +0.19(+3.17%)
Feb 04, 2003 5.967 5.967 5.786 5.955 21,834 -0.19(-3.08%)
Feb 03, 2003 5.979 6.180 5.979 6.144 51,285 +0.16(+2.63%)
Jan 31, 2003 5.963 6.105 5.908 5.987 29,958 +0.01(+0.20%)
Jan 30, 2003 6.007 6.062 5.971 5.975 28,435 -0.20(-3.25%)
Jan 29, 2003 6.164 6.184 6.046 6.176 25,134 -0.01(-0.13%)
Jan 28, 2003 6.026 6.196 6.026 6.184 31,735 -0.04(-0.70%)
Jan 27, 2003 6.160 6.255 6.089 6.227 34,528 +0.10(+1.67%)
Jan 24, 2003 6.105 6.223 6.062 6.125 241,954 -0.15(-2.45%)
Jan 23, 2003 6.243 6.365 6.093 6.278 156,648 +0.07(+1.21%)
Jan 22, 2003 6.018 6.215 5.967 6.204 203,871 +0.24(+3.96%)
Jan 21, 2003 6.026 6.026 5.912 5.967 75,404 -0.28(-4.42%)
Jan 17, 2003 6.144 6.341 6.121 6.243 172,135 -0.10(-1.55%)
Jan 16, 2003 6.302 6.377 6.282 6.341 42,906 +0.13(+2.16%)
Jan 15, 2003 6.066 6.223 6.066 6.207 75,912 +0.12(+2.01%)
Jan 14, 2003 5.920 6.085 5.920 6.085 67,787 +0.20(+3.34%)
Jan 13, 2003 5.881 5.987 5.790 5.888 417,897 +0.30(+5.28%)
Jan 10, 2003 5.589 5.692 5.562 5.593 41,891 +0.02(+0.28%)
Jan 09, 2003 5.605 5.605 5.565 5.577 20,057 +0.23(+4.27%)
Jan 08, 2003 5.317 5.357 5.246 5.349 46,461 -0.23(-4.10%)
Jan 07, 2003 5.514 5.593 5.428 5.577 66,518 -0.15(-2.68%)
Jan 06, 2003 5.518 5.731 5.514 5.731 83,528 +0.33(+6.05%)
Jan 03, 2003 5.376 5.475 5.376 5.404 44,176 +0.07(+1.40%)
Jan 02, 2003 5.278 5.345 5.199 5.329 23,103 -0.09(-1.74%)
Dec 31, 2002 5.416 5.424 5.278 5.424 44,937 +0.03(+0.58%)
Dec 30, 2002 5.219 5.475 5.140 5.392 123,642 +0.27(+5.31%)
Dec 27, 2002 5.164 5.262 5.120 5.120 33,766 -0.08(-1.59%)
Dec 26, 2002 5.274 5.274 5.152 5.203 10,663 -0.04(-0.68%)
Dec 24, 2002 5.306 5.306 5.239 5.239 2,031 -0.08(-1.48%)
Dec 23, 2002 5.140 5.392 5.140 5.317 66,264 -0.09(-1.75%)
Dec 20, 2002 5.120 5.435 5.113 5.412 61,440 +0.11(+2.00%)
Dec 19, 2002 5.317 5.428 5.282 5.306 77,435 -0.08(-1.54%)
Dec 18, 2002 5.215 5.443 5.215 5.388 139,637 +0.30(+5.96%)
Dec 17, 2002 5.120 5.199 5.002 5.085 93,176 -0.29(-5.42%)
Dec 16, 2002 5.349 5.384 5.219 5.376 29,450 +0.00(+0.00%)
Dec 13, 2002 5.439 5.443 5.298 5.376 247,793 -0.15(-2.71%)
Dec 12, 2002 5.514 5.573 5.475 5.526 130,497 -0.03(-0.50%)
Dec 11, 2002 5.432 5.613 5.388 5.554 193,969 +0.04(+0.64%)
Dec 10, 2002 5.396 5.534 5.357 5.518 79,212 +0.12(+2.26%)
Dec 09, 2002 5.471 5.534 5.349 5.396 33,259 -0.06(-1.08%)
Dec 06, 2002 5.613 5.613 5.455 5.455 17,518 -0.16(-2.81%)
Dec 05, 2002 5.782 5.782 5.554 5.613 53,823 -0.17(-2.93%)
Dec 04, 2002 5.644 5.790 5.644 5.782 40,114 +0.35(+6.53%)
Dec 03, 2002 5.506 5.514 5.365 5.428 91,399 -0.28(-4.97%)
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.