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 (%)
Jan 31, 2006 13.96 14.02 13.92 13.92 469,690 +0.04(+0.25%)
Jan 30, 2006 13.95 14.01 13.89 13.89 204,632 -0.02(-0.11%)
Jan 27, 2006 14.00 14.05 13.90 13.90 39,606 -0.17(-1.18%)
Jan 26, 2006 14.06 14.17 14.04 14.07 40,367 -0.06(-0.39%)
Jan 25, 2006 14.12 14.18 14.10 14.12 167,311 +0.25(+1.82%)
Jan 24, 2006 13.79 13.96 13.77 13.87 142,684 -0.15(-1.07%)
Jan 23, 2006 14.09 14.14 13.99 14.02 147,508 +0.10(+0.71%)
Jan 20, 2006 14.14 14.18 13.86 13.92 122,627 +0.03(+0.20%)
Jan 19, 2006 13.67 13.91 13.65 13.90 182,290 +0.15(+1.12%)
Jan 18, 2006 13.77 13.78 13.60 13.74 185,845 -0.16(-1.16%)
Jan 17, 2006 13.88 13.92 13.85 13.90 96,223 -0.09(-0.65%)
Jan 13, 2006 13.94 14.02 13.88 13.99 213,011 -0.03(-0.20%)
Jan 12, 2006 14.01 14.05 13.96 14.02 123,388 -0.24(-1.66%)
Jan 11, 2006 14.18 14.34 14.10 14.26 166,549 +0.14(+1.00%)
Jan 10, 2006 14.07 14.12 14.03 14.12 109,425 -0.07(-0.50%)
Jan 09, 2006 14.24 14.24 14.14 14.19 84,036 -0.23(-1.59%)
Jan 06, 2006 14.32 14.42 14.30 14.42 32,751 +0.03(+0.19%)
Jan 05, 2006 14.37 14.40 14.33 14.39 61,440 -0.10(-0.71%)
Jan 04, 2006 14.28 14.52 14.28 14.49 80,989 +0.25(+1.77%)
Jan 03, 2006 14.06 14.29 14.01 14.24 62,456 +0.44(+3.20%)
Dec 30, 2005 13.86 13.84 13.71 13.80 40,114 -0.07(-0.54%)
Dec 29, 2005 13.88 13.91 13.84 13.87 103,839 +0.15(+1.12%)
Dec 28, 2005 13.70 13.80 13.68 13.72 31,989 -0.01(-0.09%)
Dec 27, 2005 13.68 13.79 13.66 13.73 54,585 +0.09(+0.66%)
Dec 23, 2005 13.54 13.64 13.50 13.64 72,103 +0.10(+0.76%)
Dec 22, 2005 13.39 13.54 13.38 13.54 60,932 +0.21(+1.57%)
Dec 21, 2005 13.38 13.40 13.29 13.33 58,393 -0.19(-1.43%)
Dec 20, 2005 13.63 13.65 13.49 13.52 23,865 -0.02(-0.17%)
Dec 19, 2005 13.59 13.60 13.48 13.55 147,000 +0.19(+1.42%)
Dec 16, 2005 13.37 13.47 13.36 13.36 36,051 +0.03(+0.21%)
Dec 15, 2005 13.34 13.35 13.25 13.33 28,943 -0.01(-0.09%)
Dec 14, 2005 13.34 13.39 13.33 13.34 27,165 +0.02(+0.15%)
Dec 13, 2005 13.31 13.38 13.27 13.32 50,015 +0.09(+0.71%)
Dec 12, 2005 13.19 13.23 13.14 13.23 27,419 +0.22(+1.73%)
Dec 09, 2005 12.93 13.06 12.93 13.00 29,450 +0.24(+1.85%)
Dec 08, 2005 12.70 12.87 12.67 12.77 157,663 +0.28(+2.21%)
Dec 07, 2005 12.54 12.56 12.48 12.49 25,896 -0.04(-0.31%)
Dec 06, 2005 12.51 12.58 12.47 12.53 39,606 -0.06(-0.47%)
Dec 05, 2005 12.53 12.60 12.52 12.59 74,642 -0.06(-0.47%)
Dec 02, 2005 12.51 12.66 12.51 12.65 71,088 +0.17(+1.33%)
Dec 01, 2005 12.37 12.50 12.35 12.48 57,886 +0.06(+0.44%)
Nov 30, 2005 12.47 12.49 12.43 12.43 38,844 -0.01(-0.09%)
Nov 29, 2005 12.40 12.45 12.36 12.44 115,518 +0.13(+1.02%)
Nov 28, 2005 12.25 12.37 12.22 12.31 95,969 +0.02(+0.13%)
Nov 25, 2005 12.32 12.33 12.27 12.30 25,896 -0.17(-1.36%)
Nov 23, 2005 12.41 12.49 12.38 12.47 64,487 +0.09(+0.70%)
Nov 22, 2005 12.30 12.44 12.25 12.38 115,518 -0.02(-0.19%)
Nov 21, 2005 12.42 12.44 12.33 12.40 115,264 -0.01(-0.06%)
Nov 18, 2005 12.39 12.41 12.32 12.41 34,782 -0.02(-0.13%)
Nov 17, 2005 12.40 12.44 12.31 12.43 48,492 +0.12(+0.96%)
Nov 16, 2005 12.31 12.37 12.30 12.31 57,378 -0.05(-0.38%)
Nov 15, 2005 12.27 12.38 12.23 12.36 76,673 +0.09(+0.71%)
Nov 14, 2005 12.25 12.31 12.22 12.27 31,989 -0.04(-0.32%)
Nov 11, 2005 12.28 12.32 12.25 12.31 33,513 -0.05(-0.38%)
Nov 10, 2005 12.29 12.38 12.22 12.36 221,135 +0.13(+1.03%)
Nov 09, 2005 12.02 12.23 12.00 12.23 46,461 +0.17(+1.40%)
Nov 08, 2005 12.04 12.11 11.99 12.06 104,347 -0.13(-1.07%)
Nov 07, 2005 12.01 12.19 12.01 12.19 85,813 +0.24(+2.04%)
Nov 04, 2005 12.10 12.11 11.89 11.95 105,363 -0.38(-3.10%)
Nov 03, 2005 12.24 12.49 12.24 12.33 215,042 +0.03(+0.26%)
Nov 02, 2005 11.95 12.30 11.91 12.30 143,699 +0.37(+3.10%)
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.