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 (%)
Nov 28, 2014 30.89 30.98 30.83 30.92 103,360 -0.23(-0.75%)
Nov 26, 2014 31.13 31.15 31.15 31.15 76,980 +0.18(+0.57%)
Nov 25, 2014 30.78 31.01 30.77 30.98 104,315 +0.34(+1.12%)
Nov 24, 2014 30.51 30.67 30.51 30.63 148,549 +0.34(+1.11%)
Nov 21, 2014 30.55 30.58 30.29 30.30 157,206 -0.32(-1.04%)
Nov 20, 2014 30.54 30.72 30.43 30.62 130,380 +0.18(+0.58%)
Nov 19, 2014 30.60 30.62 30.39 30.44 203,212 -0.28(-0.93%)
Nov 18, 2014 30.65 30.77 30.57 30.72 135,370 +0.48(+1.58%)
Nov 17, 2014 30.24 30.44 30.24 30.25 110,587 -0.10(-0.33%)
Nov 14, 2014 30.31 30.48 30.24 30.35 189,257 -0.17(-0.55%)
Nov 13, 2014 30.34 30.63 30.31 30.52 267,370 +0.15(+0.50%)
Nov 12, 2014 30.32 30.46 30.29 30.36 59,610 -0.12(-0.38%)
Nov 11, 2014 30.40 30.52 30.36 30.48 105,893 +0.08(+0.25%)
Nov 10, 2014 30.32 30.47 30.21 30.41 154,901 +0.66(+2.23%)
Nov 07, 2014 29.51 29.81 29.33 29.74 207,063 -0.60(-1.99%)
Nov 06, 2014 30.36 30.49 30.22 30.35 98,650 -0.23(-0.77%)
Nov 05, 2014 30.72 30.74 30.50 30.58 99,860 +0.08(+0.25%)
Nov 04, 2014 30.40 30.62 30.34 30.51 99,342 -0.06(-0.19%)
Nov 03, 2014 30.64 30.67 30.37 30.57 170,835 -0.11(-0.36%)
Oct 31, 2014 30.71 30.83 30.50 30.67 146,100 -0.03(-0.08%)
Oct 30, 2014 30.12 30.75 30.09 30.70 123,258 +0.31(+1.02%)
Oct 29, 2014 30.62 30.74 30.31 30.39 163,826 +0.03(+0.11%)
Oct 28, 2014 30.29 30.36 30.20 30.36 183,997 +0.28(+0.92%)
Oct 27, 2014 30.02 30.02 30.02 30.08 93,537 +0.06(+0.20%)
Oct 24, 2014 29.91 30.11 29.86 30.02 375,127 +0.50(+1.70%)
Oct 23, 2014 29.12 29.52 29.04 29.52 262,979 +0.79(+2.74%)
Oct 22, 2014 28.91 28.97 28.73 28.73 118,227 -0.17(-0.58%)
Oct 21, 2014 28.80 28.90 28.65 28.90 172,545 +0.00(+0.00%)
Oct 20, 2014 28.62 28.91 28.62 28.90 103,889 +0.11(+0.38%)
Oct 17, 2014 28.34 29.07 28.33 28.79 233,450 +1.17(+4.25%)
Oct 16, 2014 27.15 27.76 27.15 27.62 202,130 -0.29(-1.05%)
Oct 15, 2014 27.83 27.98 27.57 27.91 158,402 -0.07(-0.24%)
Oct 14, 2014 28.03 28.17 27.98 27.98 172,705 -0.34(-1.21%)
Oct 13, 2014 28.40 28.69 28.30 28.32 99,610 -0.21(-0.73%)
Oct 10, 2014 28.70 28.74 28.50 28.53 116,617 -0.25(-0.87%)
Oct 09, 2014 29.10 29.24 28.71 28.78 122,871 -0.59(-2.03%)
Oct 08, 2014 29.09 29.38 28.94 29.38 205,922 +0.52(+1.80%)
Oct 07, 2014 28.91 29.06 28.86 28.86 115,097 -0.11(-0.38%)
Oct 06, 2014 28.99 29.00 28.77 28.97 108,711 -0.18(-0.63%)
Oct 03, 2014 29.07 29.53 28.95 29.15 236,165 -0.13(-0.43%)
Oct 02, 2014 29.41 29.45 29.02 29.28 169,194 +0.09(+0.32%)
Oct 01, 2014 29.33 29.39 29.13 29.18 215,309 +0.11(+0.37%)
Sep 30, 2014 29.02 29.20 28.99 29.07 132,608 +0.34(+1.20%)
Sep 29, 2014 28.67 28.86 28.66 28.73 84,516 +0.02(+0.06%)
Sep 26, 2014 28.82 28.85 28.67 28.71 87,311 -0.17(-0.58%)
Sep 25, 2014 29.07 29.09 28.84 28.88 186,773 -0.15(-0.52%)
Sep 24, 2014 28.86 29.12 28.75 29.03 76,971 +0.08(+0.29%)
Sep 23, 2014 29.04 29.04 28.90 28.95 111,112 -0.20(-0.69%)
Sep 22, 2014 29.17 29.22 29.00 29.15 154,145 -0.04(-0.14%)
Sep 19, 2014 29.31 29.34 29.19 29.19 217,524 -0.11(-0.37%)
Sep 18, 2014 29.12 29.33 29.07 29.30 181,717 +0.12(+0.40%)
Sep 17, 2014 29.29 29.47 29.13 29.18 221,696 -0.10(-0.34%)
Sep 16, 2014 29.27 29.43 29.17 29.28 182,916 -0.35(-1.19%)
Sep 15, 2014 29.62 29.74 29.59 29.64 73,472 +0.15(+0.51%)
Sep 12, 2014 29.51 29.53 29.36 29.48 67,080 -0.14(-0.48%)
Sep 11, 2014 29.64 29.71 29.59 29.63 104,451 -0.25(-0.84%)
Sep 10, 2014 29.79 29.90 29.79 29.88 94,253 +0.01(+0.03%)
Sep 09, 2014 29.80 29.99 29.74 29.87 115,501 +0.26(+0.88%)
Sep 08, 2014 29.59 29.78 29.53 29.61 119,830 +0.16(+0.54%)
Sep 05, 2014 29.39 29.46 29.29 29.45 73,425 +0.19(+0.66%)
Sep 04, 2014 29.44 29.44 29.17 29.26 80,401 -0.44(-1.47%)
Sep 03, 2014 29.77 29.80 29.63 29.69 102,287 +0.21(+0.71%)
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.