Fresenius Medical Care Ag ADR (NY: FMS )

20.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.184 9.278 9.184 9.203 62,667 -0.01(-0.13%)
Dec 30, 2003 9.164 9.258 9.136 9.215 62,160 +0.12(+1.30%)
Dec 29, 2003 9.215 9.101 9.014 9.097 302,935 -0.12(-1.28%)
Dec 26, 2003 9.132 9.215 9.132 9.215 13,700 +0.00(+0.04%)
Dec 24, 2003 9.105 9.223 9.034 9.211 47,190 +0.26(+2.95%)
Dec 23, 2003 9.030 9.050 8.947 8.947 33,744 -0.20(-2.20%)
Dec 22, 2003 9.065 9.148 9.065 9.148 91,083 +0.08(+0.91%)
Dec 19, 2003 9.199 9.223 9.065 9.065 289,995 -0.15(-1.63%)
Dec 18, 2003 9.164 9.187 9.164 9.215 63,174 +0.03(+0.34%)
Dec 17, 2003 9.113 9.251 9.113 9.184 43,638 +0.02(+0.22%)
Dec 16, 2003 9.081 9.164 9.081 9.164 84,233 +0.23(+2.60%)
Dec 15, 2003 8.951 8.951 8.868 8.931 45,414 +0.02(+0.27%)
Dec 12, 2003 8.908 8.908 8.671 8.908 83,725 -0.19(-2.12%)
Dec 11, 2003 8.868 9.105 8.868 9.101 42,877 +0.24(+2.76%)
Dec 10, 2003 8.868 8.967 8.789 8.856 78,651 -0.04(-0.49%)
Dec 09, 2003 8.983 9.006 8.900 8.900 371,691 -0.02(-0.26%)
Dec 08, 2003 8.715 8.947 8.632 8.923 66,473 +0.06(+0.62%)
Dec 05, 2003 8.762 8.841 8.762 8.868 49,220 +0.00(+0.04%)
Dec 04, 2003 8.935 8.935 8.785 8.864 248,640 -0.02(-0.18%)
Dec 03, 2003 8.900 9.010 8.841 8.880 67,741 +0.14(+1.62%)
Dec 02, 2003 8.533 8.852 8.651 8.738 49,220 +0.20(+2.40%)
Dec 01, 2003 8.521 8.521 8.486 8.533 306,740 +0.16(+1.93%)
Nov 28, 2003 8.435 8.435 8.364 8.372 26,893 -0.07(-0.84%)
Nov 26, 2003 8.502 8.521 8.403 8.443 107,828 -0.04(-0.42%)
Nov 25, 2003 8.478 8.514 8.380 8.478 94,381 -0.06(-0.69%)
Nov 24, 2003 8.364 8.537 8.324 8.537 123,812 +0.16(+1.88%)
Nov 21, 2003 8.218 8.419 8.218 8.380 90,068 +0.30(+3.66%)
Nov 20, 2003 8.048 8.143 8.048 8.084 55,817 -0.04(-0.44%)
Nov 19, 2003 8.084 8.147 8.044 8.119 65,712 +0.07(+0.88%)
Nov 18, 2003 7.914 8.111 7.914 8.048 160,601 +0.17(+2.20%)
Nov 17, 2003 7.938 8.001 7.863 7.875 130,155 -0.21(-2.58%)
Nov 14, 2003 8.080 8.111 7.985 8.084 70,278 +0.26(+3.33%)
Nov 13, 2003 7.741 7.843 7.706 7.824 132,692 +0.09(+1.12%)
Nov 12, 2003 7.595 7.757 7.595 7.737 135,991 +0.20(+2.72%)
Nov 11, 2003 7.568 7.627 7.528 7.532 57,846 -0.03(-0.42%)
Nov 10, 2003 7.587 7.662 7.548 7.564 63,682 -0.02(-0.31%)
Nov 07, 2003 7.536 7.595 7.536 7.587 65,965 +0.05(+0.63%)
Nov 06, 2003 7.556 7.575 7.516 7.540 103,769 -0.03(-0.36%)
Nov 05, 2003 7.690 7.572 7.465 7.568 217,179 -0.07(-0.98%)
Nov 04, 2003 7.690 7.725 7.642 7.642 68,249 +0.07(+0.99%)
Nov 03, 2003 7.473 7.568 7.449 7.568 107,574 +0.08(+1.05%)
Oct 31, 2003 7.548 7.548 7.489 7.489 14,461 +0.01(+0.11%)
Oct 30, 2003 7.505 7.536 7.465 7.481 86,770 -0.01(-0.16%)
Oct 29, 2003 7.469 7.595 7.469 7.493 84,740 -0.32(-4.14%)
Oct 28, 2003 7.666 7.816 7.666 7.816 424,210 -0.03(-0.40%)
Oct 27, 2003 7.706 7.851 7.706 7.847 38,310 +0.17(+2.26%)
Oct 24, 2003 7.619 7.702 7.599 7.674 82,964 +0.06(+0.78%)
Oct 23, 2003 7.662 7.694 7.572 7.615 36,027 -0.29(-3.64%)
Oct 22, 2003 7.843 7.910 7.843 7.903 24,610 +0.02(+0.30%)
Oct 21, 2003 7.804 7.883 7.792 7.879 52,772 +0.13(+1.73%)
Oct 20, 2003 7.706 7.721 7.706 7.745 116,962 -0.02(-0.20%)
Oct 17, 2003 7.757 7.824 7.757 7.761 38,057 -0.22(-2.77%)
Oct 16, 2003 7.910 7.981 7.891 7.981 25,878 +0.03(+0.35%)
Oct 15, 2003 8.001 8.021 7.934 7.954 25,117 -0.03(-0.35%)
Oct 14, 2003 7.887 8.037 7.871 7.981 37,042 +0.04(+0.50%)
Oct 13, 2003 7.855 7.993 7.907 7.942 25,625 +0.09(+1.10%)
Oct 10, 2003 7.942 7.942 7.871 7.855 42,370 -0.24(-3.02%)
Oct 09, 2003 7.891 7.891 7.891 8.100 70,278 +0.25(+3.21%)
Oct 08, 2003 7.847 7.883 7.804 7.847 14,715 -0.00(-0.05%)
Oct 07, 2003 7.804 7.883 7.804 7.851 24,610 +0.04(+0.45%)
Oct 06, 2003 7.808 7.922 7.796 7.816 455,163 -0.10(-1.25%)
Oct 03, 2003 7.903 7.970 7.883 7.914 172,779 +0.24(+3.08%)
Oct 02, 2003 7.709 7.709 7.607 7.678 82,203 -0.17(-2.11%)
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.