Fresenius Medical Care Ag ADR (NY: FMS )

20.83 -0.05 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.79 28.90 28.67 28.72 474,122 +0.06(+0.20%)
Mar 28, 2014 28.83 28.88 28.62 28.66 139,054 +0.04(+0.14%)
Mar 27, 2014 28.69 28.71 28.59 28.62 119,306 +0.07(+0.23%)
Mar 26, 2014 28.69 28.79 28.55 28.55 251,101 +0.06(+0.20%)
Mar 25, 2014 28.75 28.76 28.31 28.50 538,722 +0.84(+3.04%)
Mar 24, 2014 27.96 27.96 27.54 27.66 264,754 -0.35(-1.24%)
Mar 21, 2014 28.01 28.27 27.97 28.00 439,618 -0.05(-0.18%)
Mar 20, 2014 27.87 28.18 27.83 28.05 97,253 +0.17(+0.62%)
Mar 19, 2014 28.07 28.19 27.77 27.88 144,726 -0.25(-0.88%)
Mar 18, 2014 27.84 28.16 27.84 28.13 128,156 +0.30(+1.07%)
Mar 17, 2014 27.59 27.88 27.58 27.83 176,772 +0.16(+0.57%)
Mar 14, 2014 27.68 27.80 27.55 27.67 198,798 +0.60(+2.22%)
Mar 13, 2014 27.66 27.66 26.98 27.07 123,064 -0.37(-1.35%)
Mar 12, 2014 27.55 27.56 27.24 27.44 63,505 -0.20(-0.72%)
Mar 11, 2014 27.71 27.84 27.58 27.64 64,529 -0.16(-0.59%)
Mar 10, 2014 27.88 27.94 27.70 27.80 88,644 +0.04(+0.15%)
Mar 07, 2014 28.09 28.13 27.69 27.76 90,016 +0.01(+0.03%)
Mar 06, 2014 27.97 28.05 27.74 27.76 116,228 +0.25(+0.90%)
Mar 05, 2014 27.68 27.70 27.48 27.51 148,418 -0.45(-1.59%)
Mar 04, 2014 27.83 28.04 27.83 27.95 126,517 +0.12(+0.44%)
Mar 03, 2014 27.94 28.04 27.75 27.83 175,776 -0.48(-1.69%)
Feb 28, 2014 28.26 28.51 28.17 28.31 433,681 +0.87(+3.18%)
Feb 27, 2014 27.39 27.52 27.32 27.43 126,189 -0.28(-1.01%)
Feb 26, 2014 27.71 27.76 27.57 27.71 294,335 -0.54(-1.90%)
Feb 25, 2014 28.38 28.52 28.18 28.25 503,172 -1.65(-5.51%)
Feb 24, 2014 29.74 30.09 29.72 29.90 405,868 +0.15(+0.50%)
Feb 21, 2014 29.84 29.86 29.68 29.75 119,566 -0.31(-1.04%)
Feb 20, 2014 30.00 30.15 29.99 30.06 67,215 -0.03(-0.11%)
Feb 19, 2014 30.17 30.32 30.06 30.10 182,234 -0.02(-0.05%)
Feb 18, 2014 30.05 30.15 30.00 30.11 153,766 -0.02(-0.08%)
Feb 14, 2014 30.19 30.14 30.14 30.14 55,455 -0.04(-0.14%)
Feb 13, 2014 30.03 30.19 29.98 30.18 67,588 +0.31(+1.05%)
Feb 12, 2014 29.96 30.10 29.84 29.86 223,016 +0.32(+1.09%)
Feb 11, 2014 29.26 29.62 29.24 29.54 91,975 +0.43(+1.47%)
Feb 10, 2014 29.07 29.23 29.02 29.11 114,023 -0.14(-0.48%)
Feb 07, 2014 28.87 29.28 28.78 29.26 150,459 +0.22(+0.77%)
Feb 06, 2014 28.90 29.06 28.83 29.03 101,588 +0.21(+0.71%)
Feb 05, 2014 28.94 29.00 28.74 28.83 112,824 -0.02(-0.06%)
Feb 04, 2014 28.91 28.96 28.73 28.84 136,222 -0.25(-0.85%)
Feb 03, 2014 29.35 29.38 29.03 29.09 196,817 +0.01(+0.03%)
Jan 31, 2014 28.88 29.26 28.81 29.08 365,695 -0.40(-1.37%)
Jan 30, 2014 29.53 29.59 29.35 29.49 155,901 -0.05(-0.17%)
Jan 29, 2014 29.68 29.73 29.37 29.54 198,718 -0.53(-1.75%)
Jan 28, 2014 29.94 30.19 29.91 30.06 130,142 +0.28(+0.94%)
Jan 27, 2014 30.02 30.03 29.68 29.78 154,628 -0.26(-0.88%)
Jan 24, 2014 30.46 30.50 30.05 30.05 896,973 -0.30(-0.98%)
Jan 23, 2014 30.30 30.44 30.22 30.34 250,360 +0.28(+0.93%)
Jan 22, 2014 30.24 30.31 29.96 30.06 211,724 +0.19(+0.63%)
Jan 21, 2014 29.98 30.01 29.82 29.87 253,314 +0.26(+0.86%)
Jan 17, 2014 29.79 29.62 29.62 29.62 504,437 +0.09(+0.31%)
Jan 16, 2014 29.93 29.96 29.48 29.53 526,791 +0.30(+1.04%)
Jan 15, 2014 29.10 29.36 29.03 29.22 131,370 +0.12(+0.42%)
Jan 14, 2014 28.93 29.11 28.93 29.10 172,867 +0.16(+0.57%)
Jan 13, 2014 29.00 29.10 28.91 28.93 127,053 -0.56(-1.90%)
Jan 10, 2014 29.47 29.58 29.39 29.49 79,649 +0.10(+0.34%)
Jan 09, 2014 29.31 29.46 29.29 29.40 108,949 -0.03(-0.11%)
Jan 08, 2014 28.92 29.43 28.91 29.43 373,501 +0.69(+2.41%)
Jan 07, 2014 28.64 28.77 28.61 28.74 69,188 -0.12(-0.43%)
Jan 06, 2014 28.74 28.88 28.70 28.86 88,340 +0.24(+0.84%)
Jan 03, 2014 28.65 28.76 28.58 28.62 89,266 -0.06(-0.20%)
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.