Fresenius Medical Care Ag ADR (NY: FMS )

20.29 -0.43 (-2.08%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 7.686 7.883 7.686 7.843 132,439 +0.26(+3.38%)
Sep 30, 2003 7.650 7.694 7.532 7.587 40,086 -0.02(-0.26%)
Sep 29, 2003 7.536 7.624 7.528 7.607 68,502 +0.15(+2.06%)
Sep 26, 2003 7.477 7.528 7.323 7.453 117,469 -0.17(-2.22%)
Sep 25, 2003 7.694 7.698 7.623 7.623 52,772 +0.00(+0.00%)
Sep 24, 2003 7.638 7.650 7.607 7.623 33,997 -0.18(-2.32%)
Sep 23, 2003 7.812 7.863 7.745 7.804 49,728 -0.01(-0.10%)
Sep 22, 2003 7.682 7.804 7.650 7.812 44,907 +0.01(+0.15%)
Sep 19, 2003 7.820 7.840 7.820 7.800 55,056 -0.04(-0.55%)
Sep 18, 2003 7.713 7.836 7.713 7.843 62,413 +0.24(+3.16%)
Sep 17, 2003 7.694 7.694 7.552 7.603 55,563 -0.13(-1.68%)
Sep 16, 2003 7.615 7.840 7.607 7.733 72,562 +0.04(+0.46%)
Sep 15, 2003 7.631 7.843 7.631 7.698 74,845 -0.25(-3.12%)
Sep 12, 2003 7.859 7.962 7.832 7.946 146,139 +0.34(+4.46%)
Sep 11, 2003 7.382 7.638 7.382 7.607 71,547 +0.33(+4.55%)
Sep 10, 2003 7.252 7.311 7.193 7.276 232,656 +0.03(+0.44%)
Sep 09, 2003 7.185 7.288 7.146 7.244 416,599 +0.19(+2.68%)
Sep 08, 2003 7.055 7.095 7.055 7.055 123,305 +0.06(+0.85%)
Sep 05, 2003 6.850 6.996 6.850 6.996 109,604 +0.22(+3.26%)
Sep 04, 2003 6.630 6.775 6.618 6.775 37,296 +0.11(+1.72%)
Sep 03, 2003 6.653 6.669 6.630 6.661 88,292 -0.14(-2.09%)
Sep 02, 2003 6.756 6.803 6.700 6.803 360,782 +0.06(+0.82%)
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%)
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.