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 (%)
Jan 31, 2013 28.69 28.77 28.59 28.62 217,338 -0.28(-0.98%)
Jan 30, 2013 28.89 29.00 28.82 28.91 298,073 +0.24(+0.82%)
Jan 29, 2013 28.50 28.69 28.48 28.67 371,558 +0.50(+1.76%)
Jan 28, 2013 28.20 28.20 28.08 28.17 242,081 -0.19(-0.66%)
Jan 25, 2013 28.43 28.48 28.30 28.36 281,214 +0.34(+1.22%)
Jan 24, 2013 27.92 28.09 27.91 28.02 209,913 +0.15(+0.52%)
Jan 23, 2013 27.94 28.00 27.77 27.87 281,891 +0.33(+1.21%)
Jan 22, 2013 27.46 27.62 27.40 27.54 208,026 +0.38(+1.41%)
Jan 18, 2013 27.33 27.33 27.07 27.16 158,549 -0.18(-0.65%)
Jan 17, 2013 27.39 27.43 27.17 27.34 163,009 +0.32(+1.17%)
Jan 16, 2013 27.07 27.15 26.95 27.02 245,347 +0.01(+0.03%)
Jan 15, 2013 26.69 27.03 26.68 27.01 285,973 +0.27(+1.00%)
Jan 14, 2013 26.72 26.87 26.69 26.74 383,410 +0.51(+1.95%)
Jan 11, 2013 26.33 26.34 26.13 26.23 267,823 -0.24(-0.89%)
Jan 10, 2013 26.54 26.62 26.26 26.47 1,180,512 -0.17(-0.64%)
Jan 09, 2013 26.67 26.76 26.60 26.64 1,110,538 -0.55(-2.03%)
Jan 08, 2013 27.26 27.30 27.15 27.19 674,132 -0.16(-0.59%)
Jan 07, 2013 27.14 27.38 27.09 27.35 180,641 -0.14(-0.50%)
Jan 04, 2013 27.26 27.56 27.17 27.49 791,921 +0.35(+1.29%)
Jan 03, 2013 27.43 27.45 27.08 27.14 988,730 -0.76(-2.74%)
Jan 02, 2013 27.91 28.04 27.87 27.91 748,895 +0.01(+0.03%)
Dec 31, 2012 28.04 28.04 27.73 27.90 196,644 +0.18(+0.65%)
Dec 28, 2012 27.84 28.02 27.70 27.72 128,772 -0.32(-1.13%)
Dec 27, 2012 28.17 28.21 27.91 28.04 262,540 +0.18(+0.64%)
Dec 26, 2012 27.83 27.97 27.76 27.86 124,189 +0.06(+0.23%)
Dec 24, 2012 27.79 28.14 27.72 27.79 112,500 +0.02(+0.09%)
Dec 21, 2012 28.01 28.04 27.74 27.77 347,982 -0.23(-0.81%)
Dec 20, 2012 28.12 28.20 27.95 28.00 384,696 +0.03(+0.12%)
Dec 19, 2012 28.26 28.30 27.96 27.96 219,939 -0.14(-0.49%)
Dec 18, 2012 28.21 28.22 28.04 28.10 255,428 +0.16(+0.58%)
Dec 17, 2012 28.01 28.12 27.75 27.94 556,603 -0.24(-0.87%)
Dec 14, 2012 28.15 28.28 27.98 28.18 530,577 -0.03(-0.12%)
Dec 13, 2012 28.39 28.46 28.00 28.22 828,160 -0.07(-0.26%)
Dec 12, 2012 28.43 28.48 28.05 28.29 439,578 -0.07(-0.23%)
Dec 11, 2012 28.56 28.56 28.35 28.35 282,013 -0.11(-0.37%)
Dec 10, 2012 28.39 28.58 28.21 28.46 349,017 +0.15(+0.52%)
Dec 07, 2012 28.29 28.40 28.19 28.31 384,313 -0.42(-1.47%)
Dec 06, 2012 28.69 28.75 28.52 28.74 189,719 +0.20(+0.68%)
Dec 05, 2012 28.52 28.62 28.44 28.54 215,425 +0.10(+0.34%)
Dec 04, 2012 28.42 28.53 28.28 28.44 139,960 +0.51(+1.83%)
Nov 30, 2012 27.91 27.97 27.81 27.93 546,538 +0.38(+1.39%)
Nov 29, 2012 27.70 27.73 27.42 27.55 275,000 -0.15(-0.54%)
Nov 28, 2012 27.54 27.73 27.43 27.70 218,553 +0.10(+0.37%)
Nov 27, 2012 27.40 27.76 27.25 27.60 506,286 +0.61(+2.28%)
Nov 26, 2012 27.00 27.06 26.97 26.98 168,204 -0.16(-0.58%)
Nov 23, 2012 26.98 27.14 26.95 27.14 111,098 +0.45(+1.69%)
Nov 21, 2012 26.82 26.89 26.61 26.69 354,389 -0.23(-0.85%)
Nov 20, 2012 26.78 26.92 26.72 26.92 220,563 -0.15(-0.56%)
Nov 19, 2012 26.82 27.10 26.78 27.07 218,359 +0.30(+1.12%)
Nov 16, 2012 26.88 26.88 26.65 26.77 232,138 -0.17(-0.62%)
Nov 15, 2012 26.98 27.07 26.83 26.93 103,382 -0.09(-0.33%)
Nov 14, 2012 27.32 27.34 27.02 27.02 129,383 -0.18(-0.66%)
Nov 13, 2012 27.21 27.44 27.16 27.20 108,825 -0.12(-0.43%)
Nov 12, 2012 27.41 27.50 27.26 27.32 163,587 +0.22(+0.81%)
Nov 09, 2012 27.04 27.30 27.03 27.10 128,655 -0.09(-0.34%)
Nov 08, 2012 27.32 27.36 27.15 27.19 89,317 -0.28(-1.01%)
Nov 07, 2012 27.55 27.62 27.39 27.47 147,464 -0.63(-2.24%)
Nov 06, 2012 27.69 28.13 27.66 28.10 1,101,341 +1.11(+4.11%)
Nov 05, 2012 27.03 27.04 26.85 26.99 244,087 -0.10(-0.38%)
Nov 02, 2012 27.01 27.19 26.90 27.09 282,921 -0.61(-2.19%)
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.