Fresenius Medical Care Ag ADR (NY: FMS )

20.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 28.43 28.45 28.15 28.31 77,598 -0.02(-0.09%)
Apr 29, 2014 28.24 28.44 28.17 28.33 82,686 +0.16(+0.59%)
Apr 28, 2014 28.18 28.26 27.99 28.17 98,898 -0.10(-0.35%)
Apr 25, 2014 28.29 28.37 28.15 28.27 66,548 +0.00(+0.00%)
Apr 24, 2014 28.22 28.34 28.04 28.27 99,101 -0.02(-0.09%)
Apr 23, 2014 28.31 28.35 28.23 28.29 76,590 +0.16(+0.56%)
Apr 22, 2014 28.15 28.25 28.08 28.13 86,507 +0.05(+0.18%)
Apr 21, 2014 28.02 28.15 28.00 28.08 86,120 +0.07(+0.24%)
Apr 17, 2014 28.00 28.02 28.02 28.02 121,346 -0.11(-0.38%)
Apr 16, 2014 27.86 28.17 27.75 28.13 206,009 +0.45(+1.61%)
Apr 15, 2014 27.85 27.98 27.44 27.68 266,147 -0.40(-1.44%)
Apr 14, 2014 28.05 28.16 27.95 28.08 69,587 +0.12(+0.44%)
Apr 11, 2014 28.19 28.20 27.91 27.96 83,373 -0.54(-1.91%)
Apr 10, 2014 28.75 28.81 28.44 28.51 127,722 -0.35(-1.20%)
Apr 09, 2014 28.69 28.86 28.64 28.85 76,366 +0.06(+0.20%)
Apr 08, 2014 28.83 28.96 28.75 28.79 107,025 +0.07(+0.26%)
Apr 07, 2014 28.69 28.83 28.64 28.72 79,324 -0.11(-0.37%)
Apr 04, 2014 29.08 29.21 28.66 28.83 164,164 -0.68(-2.29%)
Apr 03, 2014 28.90 29.58 28.89 29.50 222,311 +0.82(+2.87%)
Apr 02, 2014 28.70 28.77 28.60 28.68 437,236 +0.04(+0.14%)
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.