Fresenius Medical Care Ag ADR (NY: FMS )

20.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.177 9.272 9.177 9.197 62,710 -0.01(-0.13%)
Dec 30, 2003 9.158 9.252 9.130 9.209 62,202 +0.12(+1.30%)
Dec 29, 2003 9.209 9.095 9.008 9.091 303,140 -0.12(-1.28%)
Dec 26, 2003 9.126 9.209 9.126 9.209 13,709 +0.00(+0.04%)
Dec 24, 2003 9.099 9.217 9.028 9.205 47,222 +0.26(+2.95%)
Dec 23, 2003 9.024 9.043 8.941 8.941 33,766 -0.20(-2.20%)
Dec 22, 2003 9.059 9.142 9.059 9.142 91,145 +0.08(+0.91%)
Dec 19, 2003 9.193 9.217 9.059 9.059 290,192 -0.15(-1.63%)
Dec 18, 2003 9.158 9.181 9.158 9.209 63,217 +0.03(+0.34%)
Dec 17, 2003 9.106 9.244 9.106 9.177 43,668 +0.02(+0.22%)
Dec 16, 2003 9.075 9.158 9.075 9.158 84,290 +0.23(+2.60%)
Dec 15, 2003 8.945 8.945 8.862 8.925 45,445 +0.02(+0.27%)
Dec 12, 2003 8.902 8.902 8.665 8.902 83,782 -0.19(-2.12%)
Dec 11, 2003 8.862 9.099 8.862 9.095 42,906 +0.24(+2.76%)
Dec 10, 2003 8.862 8.961 8.783 8.850 78,704 -0.04(-0.49%)
Dec 09, 2003 8.976 9.000 8.894 8.894 371,944 -0.02(-0.26%)
Dec 08, 2003 8.709 8.941 8.626 8.917 66,518 +0.06(+0.62%)
Dec 05, 2003 8.756 8.835 8.756 8.862 49,254 +0.00(+0.04%)
Dec 04, 2003 8.929 8.929 8.780 8.858 248,809 -0.02(-0.18%)
Dec 03, 2003 8.894 9.004 8.835 8.874 67,787 +0.14(+1.62%)
Dec 02, 2003 8.527 8.846 8.646 8.732 49,254 +0.20(+2.40%)
Dec 01, 2003 8.516 8.516 8.480 8.527 306,949 +0.16(+1.93%)
Nov 28, 2003 8.429 8.429 8.358 8.366 26,911 -0.07(-0.84%)
Nov 26, 2003 8.496 8.516 8.397 8.437 107,901 -0.04(-0.42%)
Nov 25, 2003 8.472 8.508 8.374 8.472 94,445 -0.06(-0.69%)
Nov 24, 2003 8.358 8.531 8.319 8.531 123,896 +0.16(+1.88%)
Nov 21, 2003 8.212 8.413 8.212 8.374 90,129 +0.30(+3.66%)
Nov 20, 2003 8.043 8.137 8.043 8.078 55,855 -0.04(-0.44%)
Nov 19, 2003 8.078 8.141 8.039 8.114 65,756 +0.07(+0.88%)
Nov 18, 2003 7.909 8.106 7.909 8.043 160,710 +0.17(+2.20%)
Nov 17, 2003 7.933 7.996 7.858 7.870 130,243 -0.21(-2.58%)
Nov 14, 2003 8.074 8.106 7.980 8.078 70,326 +0.26(+3.32%)
Nov 13, 2003 7.736 7.838 7.700 7.818 132,782 +0.09(+1.12%)
Nov 12, 2003 7.590 7.751 7.590 7.732 136,083 +0.20(+2.72%)
Nov 11, 2003 7.562 7.622 7.523 7.527 57,886 -0.03(-0.42%)
Nov 10, 2003 7.582 7.657 7.543 7.558 63,725 -0.02(-0.31%)
Nov 07, 2003 7.531 7.590 7.531 7.582 66,010 +0.05(+0.63%)
Nov 06, 2003 7.551 7.570 7.511 7.535 103,839 -0.03(-0.36%)
Nov 05, 2003 7.685 7.566 7.460 7.562 217,327 -0.07(-0.98%)
Nov 04, 2003 7.685 7.720 7.637 7.637 68,295 +0.07(+0.99%)
Nov 03, 2003 7.468 7.562 7.444 7.562 107,647 +0.08(+1.05%)
Oct 31, 2003 7.543 7.543 7.484 7.484 14,471 +0.01(+0.11%)
Oct 30, 2003 7.499 7.531 7.460 7.476 86,829 -0.01(-0.16%)
Oct 29, 2003 7.464 7.590 7.464 7.488 84,798 -0.32(-4.14%)
Oct 28, 2003 7.661 7.811 7.661 7.811 424,498 -0.03(-0.40%)
Oct 27, 2003 7.700 7.846 7.700 7.842 38,336 +0.17(+2.26%)
Oct 24, 2003 7.614 7.696 7.594 7.669 83,020 +0.06(+0.78%)
Oct 23, 2003 7.657 7.688 7.566 7.610 36,051 -0.29(-3.64%)
Oct 22, 2003 7.838 7.905 7.838 7.897 24,627 +0.02(+0.30%)
Oct 21, 2003 7.799 7.878 7.787 7.874 52,808 +0.13(+1.73%)
Oct 20, 2003 7.700 7.716 7.700 7.740 117,041 -0.02(-0.20%)
Oct 17, 2003 7.751 7.818 7.751 7.755 38,083 -0.22(-2.77%)
Oct 16, 2003 7.905 7.976 7.885 7.976 25,896 +0.03(+0.35%)
Oct 15, 2003 7.996 8.015 7.929 7.948 25,134 -0.03(-0.35%)
Oct 14, 2003 7.881 8.031 7.866 7.976 37,067 +0.04(+0.50%)
Oct 13, 2003 7.850 7.988 7.901 7.937 25,642 +0.09(+1.10%)
Oct 10, 2003 7.937 7.937 7.866 7.850 42,399 -0.24(-3.02%)
Oct 09, 2003 7.885 7.885 7.885 8.094 70,326 +0.25(+3.21%)
Oct 08, 2003 7.842 7.878 7.799 7.842 14,725 -0.00(-0.05%)
Oct 07, 2003 7.799 7.878 7.799 7.846 24,627 +0.04(+0.45%)
Oct 06, 2003 7.803 7.917 7.791 7.811 455,472 -0.10(-1.25%)
Oct 03, 2003 7.897 7.964 7.878 7.909 172,896 +0.24(+3.08%)
Oct 02, 2003 7.704 7.704 7.602 7.673 82,259 -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.