Fresenius Medical Care Ag ADR (NY: FMS )

20.72 -0.11 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 31.55 31.72 31.39 31.53 212,844 +0.27(+0.87%)
Apr 28, 2011 31.20 31.28 30.96 31.26 203,257 +0.55(+1.78%)
Apr 27, 2011 30.28 30.77 30.21 30.71 220,511 +0.31(+1.02%)
Apr 26, 2011 30.26 30.48 30.24 30.40 292,799 +0.30(+1.00%)
Apr 25, 2011 30.02 30.14 29.90 30.10 144,488 +0.06(+0.19%)
Apr 21, 2011 30.02 30.18 29.91 30.04 124,310 +0.15(+0.50%)
Apr 20, 2011 29.98 30.02 29.84 29.90 196,551 +0.44(+1.48%)
Apr 19, 2011 29.31 29.48 29.13 29.46 169,660 +0.43(+1.48%)
Apr 18, 2011 29.17 29.21 28.75 29.03 324,779 -0.51(-1.71%)
Apr 15, 2011 29.25 29.58 29.17 29.53 251,153 +0.52(+1.80%)
Apr 14, 2011 28.89 29.08 28.86 29.01 177,666 +0.03(+0.11%)
Apr 13, 2011 28.88 29.26 28.85 28.98 616,333 +0.47(+1.65%)
Apr 12, 2011 28.39 28.62 28.28 28.51 215,662 -0.18(-0.64%)
Apr 11, 2011 28.74 28.81 28.55 28.70 107,340 +0.13(+0.46%)
Apr 08, 2011 28.65 28.66 28.49 28.56 117,707 +0.21(+0.74%)
Apr 07, 2011 28.20 28.46 28.19 28.35 161,934 +0.11(+0.38%)
Apr 06, 2011 28.23 28.36 28.20 28.25 158,471 +0.15(+0.54%)
Apr 05, 2011 27.92 28.16 27.84 28.09 163,118 +0.18(+0.65%)
Apr 04, 2011 28.23 28.25 27.80 27.91 157,337 +0.39(+1.43%)
Apr 01, 2011 27.13 27.56 27.02 27.52 129,132 +0.43(+1.57%)
Mar 31, 2011 26.98 27.13 26.97 27.09 1,038,893 -0.11(-0.41%)
Mar 30, 2011 27.05 27.22 26.95 27.21 196,877 +0.35(+1.30%)
Mar 29, 2011 26.67 26.88 26.62 26.86 123,822 -0.06(-0.22%)
Mar 28, 2011 26.88 27.09 26.81 26.92 93,806 -0.10(-0.37%)
Mar 25, 2011 26.97 27.19 26.90 27.02 119,820 -0.08(-0.30%)
Mar 24, 2011 27.07 27.20 26.93 27.10 180,704 +0.57(+2.15%)
Mar 23, 2011 27.07 27.21 26.38 26.53 637,388 +0.03(+0.12%)
Mar 22, 2011 26.41 26.58 26.34 26.50 132,945 +0.34(+1.30%)
Mar 21, 2011 26.12 26.24 26.07 26.16 195,998 +0.22(+0.85%)
Mar 18, 2011 26.17 26.19 25.84 25.93 219,083 -0.14(-0.52%)
Mar 17, 2011 26.02 26.10 25.89 26.07 160,372 +0.30(+1.18%)
Mar 16, 2011 26.46 26.53 25.61 25.77 289,119 -0.36(-1.37%)
Mar 15, 2011 25.97 27.17 25.97 26.12 245,571 -1.05(-3.85%)
Mar 14, 2011 26.97 27.21 26.93 27.17 123,740 +0.13(+0.47%)
Mar 11, 2011 26.89 27.14 26.88 27.04 207,334 +0.05(+0.19%)
Mar 10, 2011 27.10 27.17 26.95 26.99 118,883 -0.49(-1.78%)
Mar 09, 2011 27.29 27.56 27.22 27.48 103,101 +0.20(+0.72%)
Mar 08, 2011 27.01 27.40 26.99 27.28 183,087 -0.28(-1.02%)
Mar 07, 2011 27.83 27.87 27.49 27.56 89,016 -0.42(-1.51%)
Mar 04, 2011 27.53 28.01 27.39 27.99 346,624 +0.60(+2.18%)
Mar 03, 2011 27.42 27.42 27.19 27.39 89,313 +0.28(+1.04%)
Mar 02, 2011 26.77 27.18 26.77 27.11 164,429 +0.53(+1.99%)
Mar 01, 2011 26.75 26.78 26.50 26.58 219,388 -0.06(-0.23%)
Feb 28, 2011 26.48 26.65 26.45 26.64 210,897 +0.31(+1.17%)
Feb 25, 2011 26.08 26.33 26.08 26.33 247,834 +0.12(+0.46%)
Feb 24, 2011 26.28 26.30 26.06 26.21 176,331 +0.18(+0.71%)
Feb 23, 2011 25.79 26.16 25.79 26.02 250,582 +0.10(+0.39%)
Feb 22, 2011 26.00 26.09 25.81 25.92 140,294 +0.11(+0.44%)
Feb 18, 2011 25.83 25.99 25.67 25.81 304,255 -0.31(-1.20%)
Feb 17, 2011 25.96 26.20 25.93 26.12 164,955 +0.24(+0.95%)
Feb 16, 2011 25.79 25.91 25.69 25.88 143,783 +0.04(+0.16%)
Feb 15, 2011 26.05 26.08 25.81 25.84 241,113 +0.39(+1.51%)
Feb 14, 2011 25.09 25.45 25.08 25.45 277,902 +0.44(+1.76%)
Feb 11, 2011 24.79 25.13 24.79 25.01 479,953 -0.28(-1.13%)
Feb 10, 2011 25.19 25.35 25.08 25.30 204,291 +0.11(+0.43%)
Feb 09, 2011 24.84 25.23 24.81 25.19 225,470 +0.54(+2.20%)
Feb 08, 2011 24.60 24.72 24.55 24.65 148,585 +0.14(+0.57%)
Feb 07, 2011 24.34 24.52 24.21 24.51 470,850 +0.22(+0.91%)
Feb 04, 2011 24.13 24.38 24.06 24.29 185,227 -0.00(-0.02%)
Feb 03, 2011 24.22 24.35 24.17 24.29 349,435 +0.05(+0.21%)
Feb 02, 2011 24.11 24.34 24.06 24.24 379,254 +0.16(+0.68%)
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.