Fresenius Medical Care Ag ADR (NY: FMS )

21.32 +0.77 (+3.75%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.699 7.699 7.638 7.638 14,178 +0.01(+0.11%)
Oct 30, 2003 7.654 7.687 7.614 7.630 85,071 -0.01(-0.16%)
Oct 29, 2003 7.618 7.747 7.618 7.642 83,081 -0.33(-4.14%)
Oct 28, 2003 7.819 7.972 7.819 7.972 415,903 -0.03(-0.40%)
Oct 27, 2003 7.859 8.008 7.859 8.004 37,560 +0.18(+2.26%)
Oct 24, 2003 7.771 7.855 7.751 7.827 81,339 +0.06(+0.78%)
Oct 23, 2003 7.815 7.847 7.723 7.767 35,321 -0.29(-3.64%)
Oct 22, 2003 8.000 8.068 8.000 8.060 24,128 +0.02(+0.30%)
Oct 21, 2003 7.960 8.040 7.948 8.036 51,739 +0.14(+1.73%)
Oct 20, 2003 7.859 7.875 7.859 7.900 114,671 -0.02(-0.20%)
Oct 17, 2003 7.912 7.980 7.912 7.916 37,311 -0.23(-2.77%)
Oct 16, 2003 8.068 8.141 8.048 8.141 25,372 +0.03(+0.35%)
Oct 15, 2003 8.161 8.181 8.093 8.113 24,625 -0.03(-0.35%)
Oct 14, 2003 8.044 8.197 8.028 8.141 36,316 +0.04(+0.50%)
Oct 13, 2003 8.012 8.153 8.064 8.101 25,123 +0.09(+1.10%)
Oct 10, 2003 8.101 8.101 8.028 8.012 41,540 -0.25(-3.02%)
Oct 09, 2003 8.048 8.048 8.048 8.261 68,902 +0.26(+3.21%)
Oct 08, 2003 8.004 8.040 7.960 8.004 14,427 -0.00(-0.05%)
Oct 07, 2003 7.960 8.040 7.960 8.008 24,128 +0.04(+0.45%)
Oct 06, 2003 7.964 8.081 7.952 7.972 446,250 -0.10(-1.25%)
Oct 03, 2003 8.060 8.129 8.040 8.072 169,396 +0.24(+3.08%)
Oct 02, 2003 7.863 7.863 7.759 7.831 80,593 -0.17(-2.11%)
Oct 01, 2003 7.839 8.040 7.839 8.000 129,845 +0.26(+3.38%)
Sep 30, 2003 7.803 7.847 7.683 7.739 39,301 -0.02(-0.26%)
Sep 29, 2003 7.687 7.777 7.679 7.759 67,161 +0.16(+2.06%)
Sep 26, 2003 7.626 7.679 7.469 7.602 115,169 -0.17(-2.22%)
Sep 25, 2003 7.847 7.851 7.775 7.775 51,739 +0.00(+0.00%)
Sep 24, 2003 7.791 7.803 7.759 7.775 33,331 -0.18(-2.32%)
Sep 23, 2003 7.968 8.020 7.900 7.960 48,754 -0.01(-0.10%)
Sep 22, 2003 7.835 7.960 7.803 7.968 44,028 +0.01(+0.15%)
Sep 19, 2003 7.976 7.996 7.976 7.956 53,977 -0.04(-0.55%)
Sep 18, 2003 7.867 7.992 7.867 8.000 61,191 +0.25(+3.16%)
Sep 17, 2003 7.847 7.847 7.703 7.755 54,475 -0.13(-1.68%)
Sep 16, 2003 7.767 7.996 7.759 7.888 71,141 +0.04(+0.46%)
Sep 15, 2003 7.783 8.000 7.783 7.851 73,380 -0.25(-3.12%)
Sep 12, 2003 8.016 8.121 7.988 8.105 143,277 +0.35(+4.46%)
Sep 11, 2003 7.530 7.791 7.530 7.759 70,146 +0.34(+4.55%)
Sep 10, 2003 7.397 7.457 7.337 7.421 228,100 +0.03(+0.44%)
Sep 09, 2003 7.329 7.433 7.289 7.389 408,441 +0.19(+2.68%)
Sep 08, 2003 7.196 7.236 7.196 7.196 120,890 +0.06(+0.85%)
Sep 05, 2003 6.987 7.136 6.987 7.136 107,458 +0.23(+3.26%)
Sep 04, 2003 6.762 6.911 6.750 6.911 36,565 +0.12(+1.72%)
Sep 03, 2003 6.786 6.802 6.762 6.794 86,563 -0.14(-2.09%)
Sep 02, 2003 6.891 6.939 6.834 6.939 353,716 +0.06(+0.82%)
Aug 29, 2003 6.846 6.891 6.826 6.883 30,844 +0.08(+1.12%)
Aug 28, 2003 6.834 6.874 6.633 6.806 206,459 +0.11(+1.68%)
Aug 27, 2003 6.694 6.722 6.633 6.694 137,059 +0.04(+0.60%)
Aug 26, 2003 6.597 6.653 6.597 6.653 49,997 +0.13(+1.97%)
Aug 25, 2003 6.581 6.653 6.525 6.525 32,336 -0.06(-0.98%)
Aug 22, 2003 6.673 6.673 6.565 6.589 48,256 +0.06(+0.86%)
Aug 21, 2003 6.476 6.537 6.432 6.533 57,460 -0.03(-0.43%)
Aug 20, 2003 6.621 6.621 6.553 6.561 37,063 -0.15(-2.28%)
Aug 19, 2003 6.665 6.778 6.637 6.714 302,972 -0.17(-2.51%)
Aug 18, 2003 6.762 6.887 6.754 6.887 37,311 +0.10(+1.54%)
Aug 15, 2003 6.939 6.955 6.774 6.782 12,188 -0.15(-2.20%)
Aug 14, 2003 6.931 6.979 6.842 6.935 17,660 -0.04(-0.58%)
Aug 13, 2003 6.935 6.975 6.858 6.975 23,879 +0.02(+0.29%)
Aug 12, 2003 6.955 6.955 6.907 6.955 34,326 -0.01(-0.17%)
Aug 11, 2003 6.911 7.035 6.883 6.967 25,869 -0.15(-2.09%)
Aug 08, 2003 6.991 7.124 6.991 7.116 261,432 +0.13(+1.90%)
Aug 07, 2003 7.015 7.067 6.955 6.983 26,367 -0.07(-1.03%)
Aug 06, 2003 7.023 7.096 6.935 7.055 156,461 +0.02(+0.29%)
Aug 05, 2003 7.035 7.088 6.995 7.035 221,384 +0.00(+0.00%)
Aug 04, 2003 6.915 7.108 6.915 7.035 345,508 +0.09(+1.27%)
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.