Fresenius Medical Care Ag ADR (NY: FMS )

19.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.76 10.82 10.62 10.78 66,371 +0.06(+0.52%)
Apr 28, 2005 10.74 10.84 10.64 10.72 57,919 +0.02(+0.19%)
Apr 27, 2005 10.73 10.77 10.63 10.70 57,670 -0.18(-1.70%)
Apr 26, 2005 10.91 10.95 10.83 10.89 56,676 -0.06(-0.59%)
Apr 25, 2005 10.90 10.95 10.87 10.95 25,603 +0.06(+0.52%)
Apr 22, 2005 10.95 11.06 10.83 10.90 42,258 +0.02(+0.15%)
Apr 21, 2005 10.88 10.90 10.80 10.88 28,089 -0.02(-0.22%)
Apr 20, 2005 10.96 11.09 10.91 10.91 38,778 -0.14(-1.24%)
Apr 19, 2005 10.96 11.08 10.96 11.04 29,083 +0.18(+1.67%)
Apr 18, 2005 10.86 10.91 10.85 10.86 33,309 -0.11(-1.03%)
Apr 15, 2005 11.01 11.09 10.97 10.97 40,518 +0.03(+0.29%)
Apr 14, 2005 10.95 10.98 10.89 10.94 40,767 -0.14(-1.31%)
Apr 13, 2005 11.03 11.16 11.03 11.09 43,501 -0.05(-0.47%)
Apr 12, 2005 11.08 11.16 10.97 11.14 235,654 -0.03(-0.25%)
Apr 11, 2005 11.16 11.21 11.15 11.17 30,078 +0.06(+0.58%)
Apr 08, 2005 11.09 11.17 11.07 11.10 28,835 -0.03(-0.29%)
Apr 07, 2005 11.12 11.17 11.05 11.14 237,892 +0.16(+1.43%)
Apr 06, 2005 10.87 11.00 10.87 10.98 100,178 -0.05(-0.44%)
Apr 05, 2005 11.00 11.09 11.00 11.03 56,427 +0.19(+1.78%)
Apr 04, 2005 10.90 10.92 10.83 10.83 50,213 -0.13(-1.21%)
Apr 01, 2005 11.04 11.09 10.88 10.97 138,211 +0.03(+0.29%)
Mar 31, 2005 10.93 10.97 10.85 10.93 77,060 -0.04(-0.40%)
Mar 30, 2005 10.94 11.03 10.92 10.98 88,246 +0.14(+1.26%)
Mar 29, 2005 10.89 10.97 10.81 10.84 87,003 -0.13(-1.21%)
Mar 28, 2005 10.96 11.00 10.92 10.97 60,156 -0.02(-0.22%)
Mar 24, 2005 10.98 11.02 10.90 11.00 59,659 -0.02(-0.15%)
Mar 23, 2005 11.04 11.04 10.96 11.01 49,716 -0.17(-1.55%)
Mar 22, 2005 11.31 11.40 11.12 11.19 77,308 -0.09(-0.82%)
Mar 21, 2005 11.30 11.33 11.22 11.28 82,777 -0.10(-0.88%)
Mar 18, 2005 11.40 11.43 11.34 11.38 63,139 -0.09(-0.77%)
Mar 17, 2005 11.51 11.53 11.40 11.47 315,200 -0.04(-0.35%)
Mar 16, 2005 11.59 11.61 11.49 11.51 27,343 -0.06(-0.49%)
Mar 15, 2005 11.61 11.63 11.55 11.57 148,154 -0.07(-0.59%)
Mar 14, 2005 11.65 11.67 11.58 11.63 56,427 +0.06(+0.52%)
Mar 11, 2005 11.69 11.73 11.56 11.57 48,224 -0.11(-0.96%)
Mar 10, 2005 11.71 11.71 11.47 11.69 86,506 -0.05(-0.41%)
Mar 09, 2005 11.78 11.82 11.72 11.73 51,953 -0.06(-0.55%)
Mar 08, 2005 11.81 11.85 11.77 11.80 204,085 -0.01(-0.07%)
Mar 07, 2005 11.77 11.84 11.69 11.81 339,064 +0.11(+0.93%)
Mar 04, 2005 11.72 11.77 11.67 11.70 257,032 +0.04(+0.31%)
Mar 03, 2005 11.79 11.79 11.63 11.66 106,392 -0.19(-1.63%)
Mar 02, 2005 11.92 11.93 11.81 11.86 100,178 -0.19(-1.57%)
Mar 01, 2005 12.02 12.13 11.95 12.04 102,415 +0.05(+0.40%)
Feb 28, 2005 12.03 12.06 11.81 12.00 312,217 +0.16(+1.33%)
Feb 25, 2005 11.79 11.92 11.75 11.84 84,517 -0.18(-1.51%)
Feb 24, 2005 11.89 12.02 11.73 12.02 169,780 +0.65(+5.70%)
Feb 23, 2005 11.39 11.45 11.32 11.37 54,936 -0.05(-0.42%)
Feb 22, 2005 11.46 11.53 11.41 11.42 213,282 -0.02(-0.14%)
Feb 18, 2005 11.42 11.49 11.34 11.44 36,292 +0.09(+0.78%)
Feb 17, 2005 11.44 11.44 11.26 11.35 180,718 +0.01(+0.11%)
Feb 16, 2005 11.34 11.40 11.30 11.34 65,873 -0.06(-0.50%)
Feb 15, 2005 11.36 11.47 11.34 11.39 63,636 +0.12(+1.07%)
Feb 14, 2005 11.30 11.36 11.24 11.27 95,206 +0.07(+0.61%)
Feb 11, 2005 11.18 11.25 11.14 11.20 36,541 +0.04(+0.32%)
Feb 10, 2005 11.16 11.22 11.15 11.17 38,530 +0.07(+0.65%)
Feb 09, 2005 11.07 11.22 11.07 11.10 100,178 +0.15(+1.40%)
Feb 08, 2005 10.90 11.05 10.90 10.94 82,528 +0.09(+0.82%)
Feb 07, 2005 10.86 10.93 10.78 10.85 38,032 +0.06(+0.56%)
Feb 04, 2005 10.77 10.86 10.74 10.79 72,088 +0.10(+0.90%)
Feb 03, 2005 10.66 10.70 10.60 10.70 75,817 -0.08(-0.75%)
Feb 02, 2005 10.80 10.80 10.69 10.78 78,551 -0.06(-0.56%)
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.