Fresenius Medical Care Ag ADR (NY: FMS )

20.83 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 6.712 6.756 6.693 6.748 31,460 +0.07(+1.12%)
Aug 28, 2003 6.700 6.740 6.503 6.673 210,583 +0.11(+1.68%)
Aug 27, 2003 6.562 6.590 6.503 6.562 139,796 +0.04(+0.60%)
Aug 26, 2003 6.468 6.523 6.468 6.523 50,996 +0.13(+1.97%)
Aug 25, 2003 6.452 6.523 6.397 6.397 32,982 -0.06(-0.98%)
Aug 22, 2003 6.543 6.543 6.436 6.460 49,220 +0.06(+0.86%)
Aug 21, 2003 6.350 6.409 6.306 6.405 58,608 -0.03(-0.43%)
Aug 20, 2003 6.492 6.492 6.425 6.432 37,803 -0.15(-2.28%)
Aug 19, 2003 6.535 6.645 6.507 6.582 309,024 -0.17(-2.51%)
Aug 18, 2003 6.630 6.752 6.622 6.752 38,057 +0.10(+1.54%)
Aug 15, 2003 6.803 6.819 6.641 6.649 12,432 -0.15(-2.20%)
Aug 14, 2003 6.795 6.842 6.708 6.799 18,013 -0.04(-0.58%)
Aug 13, 2003 6.799 6.838 6.724 6.838 24,356 +0.02(+0.29%)
Aug 12, 2003 6.819 6.819 6.771 6.819 35,012 -0.01(-0.17%)
Aug 11, 2003 6.775 6.898 6.748 6.831 26,386 -0.15(-2.09%)
Aug 08, 2003 6.854 6.984 6.854 6.976 266,654 +0.13(+1.90%)
Aug 07, 2003 6.878 6.929 6.819 6.846 26,893 -0.07(-1.03%)
Aug 06, 2003 6.886 6.957 6.799 6.917 159,586 +0.02(+0.29%)
Aug 05, 2003 6.898 6.949 6.858 6.898 225,805 +0.00(+0.00%)
Aug 04, 2003 6.779 6.968 6.779 6.898 352,409 +0.09(+1.27%)
Aug 01, 2003 6.834 6.858 6.779 6.811 34,505 -0.05(-0.69%)
Jul 31, 2003 6.866 6.882 6.775 6.858 309,531 -0.08(-1.14%)
Jul 30, 2003 6.929 6.949 6.740 6.937 66,473 -0.06(-0.79%)
Jul 29, 2003 6.898 7.008 6.898 6.992 48,459 +0.06(+0.85%)
Jul 28, 2003 6.917 6.988 6.898 6.933 45,922 -0.02(-0.23%)
Jul 25, 2003 6.937 6.996 6.862 6.949 46,683 -0.03(-0.40%)
Jul 24, 2003 6.834 7.047 6.834 6.976 484,087 +0.25(+3.69%)
Jul 23, 2003 6.681 6.732 6.677 6.728 19,282 +0.04(+0.65%)
Jul 22, 2003 6.633 6.697 6.633 6.685 52,772 +0.10(+1.56%)
Jul 21, 2003 6.562 6.582 6.519 6.582 673,104 -0.07(-1.12%)
Jul 18, 2003 6.700 6.700 6.633 6.657 38,057 -0.11(-1.57%)
Jul 17, 2003 6.775 6.850 6.712 6.764 31,714 +0.00(+0.00%)
Jul 16, 2003 6.771 6.819 6.724 6.764 275,280 -0.05(-0.69%)
Jul 15, 2003 6.878 6.961 6.760 6.811 43,638 +0.01(+0.12%)
Jul 14, 2003 6.831 6.831 6.760 6.803 113,410 +0.10(+1.47%)
Jul 11, 2003 6.677 6.779 6.626 6.704 245,088 +0.05(+0.77%)
Jul 10, 2003 6.555 6.661 6.535 6.653 44,400 +0.11(+1.69%)
Jul 09, 2003 6.507 6.570 6.507 6.543 31,968 +0.04(+0.61%)
Jul 08, 2003 6.633 6.633 6.425 6.503 45,668 -0.15(-2.31%)
Jul 07, 2003 6.622 6.665 6.519 6.657 86,516 -0.03(-0.47%)
Jul 03, 2003 6.602 6.712 6.594 6.689 33,236 +0.07(+1.01%)
Jul 02, 2003 6.440 6.641 6.436 6.622 53,026 +0.16(+2.44%)
Jul 01, 2003 6.464 6.464 6.365 6.464 43,385 -0.02(-0.24%)
Jun 30, 2003 6.468 6.543 6.428 6.480 53,533 +0.17(+2.69%)
Jun 27, 2003 6.294 6.405 6.294 6.310 31,206 +0.02(+0.25%)
Jun 26, 2003 6.263 6.334 6.220 6.294 45,414 -0.14(-2.20%)
Jun 25, 2003 6.326 6.464 6.326 6.436 39,833 +0.13(+2.06%)
Jun 24, 2003 6.338 6.365 6.259 6.306 33,744 -0.13(-2.02%)
Jun 23, 2003 6.460 6.515 6.306 6.436 50,235 -0.23(-3.43%)
Jun 20, 2003 6.649 6.716 6.566 6.665 86,770 +0.28(+4.45%)
Jun 19, 2003 6.531 6.531 6.310 6.381 86,516 -0.17(-2.65%)
Jun 18, 2003 6.582 6.610 6.523 6.555 31,460 -0.02(-0.30%)
Jun 17, 2003 6.590 6.614 6.531 6.574 59,369 +0.04(+0.60%)
Jun 16, 2003 6.559 6.602 6.480 6.535 75,353 +0.23(+3.62%)
Jun 13, 2003 6.405 6.405 6.287 6.306 11,163 -0.01(-0.19%)
Jun 12, 2003 6.247 6.346 6.188 6.318 116,962 +0.07(+1.14%)
Jun 11, 2003 6.227 6.267 6.176 6.247 21,565 +0.01(+0.19%)
Jun 10, 2003 6.216 6.235 6.082 6.235 41,355 -0.02(-0.32%)
Jun 09, 2003 6.227 6.326 6.212 6.255 32,729 +0.03(+0.51%)
Jun 06, 2003 6.373 6.373 6.188 6.224 42,370 -0.22(-3.43%)
Jun 05, 2003 6.385 6.495 6.385 6.444 22,073 +0.02(+0.31%)
Jun 04, 2003 6.365 6.440 6.346 6.425 36,534 +0.00(+0.06%)
Jun 03, 2003 6.405 6.444 6.373 6.421 52,011 +0.07(+1.18%)
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.