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 (%)
Feb 28, 2003 5.588 5.588 5.529 5.533 14,341 -0.08(-1.46%)
Feb 27, 2003 5.756 5.756 5.568 5.615 57,110 -0.18(-3.03%)
Feb 26, 2003 5.888 5.888 5.740 5.791 84,768 -0.11(-1.79%)
Feb 25, 2003 5.810 5.916 5.810 5.896 180,805 +0.36(+6.41%)
Feb 24, 2003 5.521 5.603 5.502 5.541 47,122 +0.04(+0.64%)
Feb 21, 2003 5.541 5.599 5.431 5.506 245,598 -0.04(-0.70%)
Feb 20, 2003 5.568 5.603 5.486 5.545 28,683 +0.04(+0.71%)
Feb 19, 2003 5.533 5.607 5.482 5.506 348,806 -0.07(-1.19%)
Feb 18, 2003 5.572 5.646 5.502 5.572 35,341 -0.07(-1.25%)
Feb 14, 2003 5.584 5.681 5.564 5.642 176,452 +0.11(+2.05%)
Feb 13, 2003 5.525 5.619 5.494 5.529 154,427 +0.04(+0.78%)
Feb 12, 2003 5.506 5.588 5.486 5.486 25,353 -0.11(-1.89%)
Feb 11, 2003 5.619 5.756 5.592 5.592 84,256 -0.24(-4.15%)
Feb 10, 2003 5.771 5.896 5.717 5.834 47,634 -0.06(-1.06%)
Feb 07, 2003 6.033 6.037 5.857 5.896 37,646 -0.18(-2.89%)
Feb 06, 2003 6.013 6.076 5.955 6.072 34,573 -0.02(-0.32%)
Feb 05, 2003 5.873 6.091 5.873 6.091 30,219 +0.19(+3.17%)
Feb 04, 2003 5.916 5.916 5.736 5.904 22,024 -0.19(-3.08%)
Feb 03, 2003 5.927 6.127 5.927 6.091 51,731 +0.16(+2.63%)
Jan 31, 2003 5.912 6.052 5.857 5.935 30,219 +0.01(+0.20%)
Jan 30, 2003 5.955 6.009 5.920 5.923 28,683 -0.20(-3.25%)
Jan 29, 2003 6.111 6.130 5.994 6.123 25,353 -0.01(-0.13%)
Jan 28, 2003 5.974 6.142 5.974 6.130 32,012 -0.04(-0.70%)
Jan 27, 2003 6.107 6.201 6.037 6.173 34,829 +0.10(+1.67%)
Jan 24, 2003 6.052 6.169 6.009 6.072 244,062 -0.15(-2.45%)
Jan 23, 2003 6.189 6.310 6.041 6.224 158,013 +0.07(+1.21%)
Jan 22, 2003 5.966 6.162 5.916 6.150 205,647 +0.23(+3.96%)
Jan 21, 2003 5.974 5.974 5.861 5.916 76,061 -0.27(-4.42%)
Jan 17, 2003 6.091 6.287 6.068 6.189 173,635 -0.10(-1.55%)
Jan 16, 2003 6.248 6.322 6.228 6.287 43,280 +0.13(+2.16%)
Jan 15, 2003 6.013 6.169 6.013 6.154 76,573 +0.12(+2.01%)
Jan 14, 2003 5.869 6.033 5.869 6.033 68,378 +0.20(+3.34%)
Jan 13, 2003 5.830 5.935 5.740 5.838 421,538 +0.29(+5.28%)
Jan 10, 2003 5.541 5.642 5.513 5.545 42,256 +0.02(+0.28%)
Jan 09, 2003 5.556 5.556 5.517 5.529 20,231 +0.23(+4.27%)
Jan 08, 2003 5.271 5.310 5.201 5.303 46,866 -0.23(-4.10%)
Jan 07, 2003 5.467 5.545 5.381 5.529 67,097 -0.15(-2.68%)
Jan 06, 2003 5.471 5.681 5.467 5.681 84,256 +0.32(+6.05%)
Jan 03, 2003 5.330 5.428 5.330 5.357 44,561 +0.07(+1.40%)
Jan 02, 2003 5.232 5.299 5.154 5.283 23,305 -0.09(-1.74%)
Dec 31, 2002 5.369 5.377 5.232 5.377 45,329 +0.03(+0.58%)
Dec 30, 2002 5.174 5.428 5.096 5.346 124,720 +0.27(+5.31%)
Dec 27, 2002 5.119 5.217 5.076 5.076 34,061 -0.08(-1.59%)
Dec 26, 2002 5.228 5.228 5.107 5.158 10,756 -0.04(-0.68%)
Dec 24, 2002 5.260 5.260 5.193 5.193 2,048 -0.08(-1.48%)
Dec 23, 2002 5.096 5.346 5.096 5.271 66,841 -0.09(-1.75%)
Dec 20, 2002 5.076 5.389 5.068 5.365 61,975 +0.11(+2.00%)
Dec 19, 2002 5.271 5.381 5.236 5.260 78,110 -0.08(-1.54%)
Dec 18, 2002 5.170 5.396 5.170 5.342 140,854 +0.30(+5.96%)
Dec 17, 2002 5.076 5.154 4.959 5.041 93,988 -0.29(-5.42%)
Dec 16, 2002 5.303 5.338 5.174 5.330 29,707 +0.00(+0.00%)
Dec 13, 2002 5.392 5.396 5.252 5.330 249,952 -0.15(-2.71%)
Dec 12, 2002 5.467 5.525 5.428 5.478 131,634 -0.03(-0.50%)
Dec 11, 2002 5.385 5.564 5.342 5.506 195,659 +0.04(+0.64%)
Dec 10, 2002 5.349 5.486 5.310 5.471 79,902 +0.12(+2.26%)
Dec 09, 2002 5.424 5.486 5.303 5.349 33,548 -0.06(-1.08%)
Dec 06, 2002 5.564 5.564 5.408 5.408 17,670 -0.16(-2.81%)
Dec 05, 2002 5.732 5.732 5.506 5.564 54,292 -0.17(-2.93%)
Dec 04, 2002 5.595 5.740 5.595 5.732 40,463 +0.35(+6.53%)
Dec 03, 2002 5.459 5.467 5.318 5.381 92,195 -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.