Fresenius Medical Care Ag ADR (NY: FMS )

20.72 -0.11 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.38 19.45 19.26 19.35 238,491 +0.22(+1.13%)
May 30, 2007 19.06 19.15 19.03 19.13 137,513 +0.04(+0.19%)
May 29, 2007 19.13 19.27 19.06 19.10 158,064 +0.28(+1.47%)
May 25, 2007 18.81 18.88 18.73 18.82 246,356 +0.23(+1.23%)
May 24, 2007 18.76 18.76 18.57 18.59 183,181 -0.30(-1.61%)
May 23, 2007 18.98 18.99 18.82 18.90 143,348 -0.27(-1.40%)
May 22, 2007 19.08 19.20 19.06 19.16 237,476 -0.20(-1.06%)
May 21, 2007 19.33 19.45 19.31 19.37 176,331 -0.37(-1.86%)
May 18, 2007 19.60 19.76 19.59 19.73 225,805 -0.05(-0.26%)
May 17, 2007 19.75 19.86 19.68 19.79 165,421 -0.17(-0.85%)
May 16, 2007 20.00 20.01 19.84 19.96 126,603 -0.08(-0.41%)
May 15, 2007 19.91 20.12 19.86 20.04 154,765 +0.24(+1.21%)
May 14, 2007 19.79 19.82 19.70 19.80 108,589 -0.03(-0.16%)
May 11, 2007 19.52 19.83 19.51 19.83 243,312 +0.11(+0.54%)
May 10, 2007 19.97 20.03 19.69 19.72 105,037 -0.43(-2.13%)
May 09, 2007 20.16 20.18 20.04 20.15 81,696 -0.17(-0.83%)
May 08, 2007 20.45 20.47 20.24 20.32 100,724 +0.12(+0.60%)
May 07, 2007 20.17 20.23 20.12 20.20 67,234 +0.19(+0.93%)
May 04, 2007 19.90 20.05 19.90 20.01 85,501 -0.05(-0.26%)
May 03, 2007 19.95 20.14 19.88 20.07 145,378 +0.13(+0.63%)
May 02, 2007 19.77 20.01 19.76 19.94 135,483 +0.21(+1.08%)
May 01, 2007 19.79 19.83 19.65 19.73 75,860 -0.02(-0.08%)
Apr 30, 2007 19.83 19.92 19.74 19.74 146,647 -0.06(-0.32%)
Apr 27, 2007 19.72 19.89 19.67 19.81 88,292 +0.08(+0.42%)
Apr 26, 2007 19.74 19.81 19.64 19.72 81,696 -0.07(-0.36%)
Apr 25, 2007 19.60 19.88 19.60 19.79 118,738 +0.23(+1.19%)
Apr 24, 2007 19.46 19.59 19.44 19.56 902,209 -0.11(-0.54%)
Apr 23, 2007 19.68 19.71 19.60 19.67 73,323 +0.06(+0.32%)
Apr 20, 2007 19.67 19.69 19.54 19.60 94,635 -0.14(-0.72%)
Apr 19, 2007 19.61 19.79 19.59 19.75 124,827 -0.12(-0.62%)
Apr 18, 2007 19.93 19.94 19.80 19.87 128,633 -0.04(-0.22%)
Apr 17, 2007 19.93 19.98 19.86 19.91 74,592 -0.10(-0.51%)
Apr 16, 2007 19.95 20.03 19.90 20.01 160,601 +0.06(+0.32%)
Apr 13, 2007 19.85 19.99 19.83 19.95 143,348 +0.23(+1.18%)
Apr 12, 2007 19.59 19.72 19.52 19.72 122,036 +0.06(+0.32%)
Apr 11, 2007 19.85 19.85 19.59 19.66 120,006 -0.21(-1.07%)
Apr 10, 2007 19.73 19.89 19.72 19.87 149,437 +0.22(+1.12%)
Apr 09, 2007 19.75 19.85 19.63 19.65 81,949 -0.06(-0.32%)
Apr 05, 2007 19.68 19.73 19.61 19.71 74,592 -0.06(-0.28%)
Apr 04, 2007 19.58 19.80 19.54 19.77 148,930 +0.20(+1.01%)
Apr 03, 2007 19.46 19.65 19.46 19.57 111,380 +0.32(+1.64%)
Apr 02, 2007 19.07 19.26 19.03 19.25 113,410 +0.07(+0.37%)
Mar 30, 2007 19.21 19.25 19.07 19.18 646,972 +0.06(+0.33%)
Mar 29, 2007 18.98 19.12 18.97 19.12 109,350 +0.12(+0.64%)
Mar 28, 2007 18.93 19.10 18.87 19.00 128,633 -0.03(-0.15%)
Mar 27, 2007 18.98 19.06 18.95 19.03 117,977 -0.24(-1.23%)
Mar 26, 2007 19.06 19.30 19.06 19.26 184,957 +0.24(+1.29%)
Mar 23, 2007 19.08 19.14 18.95 19.02 218,701 -0.18(-0.92%)
Mar 22, 2007 19.37 19.38 19.12 19.19 127,111 -0.14(-0.71%)
Mar 21, 2007 18.92 19.35 18.88 19.33 171,511 +0.32(+1.66%)
Mar 20, 2007 19.01 19.10 18.93 19.02 177,600 +0.36(+1.94%)
Mar 19, 2007 18.52 18.88 18.46 18.65 169,481 +0.37(+2.00%)
Mar 16, 2007 18.34 18.40 18.25 18.29 149,437 +0.06(+0.32%)
Mar 15, 2007 18.08 18.26 18.04 18.23 224,029 +0.19(+1.05%)
Mar 14, 2007 18.05 18.12 17.88 18.04 331,604 -0.13(-0.72%)
Mar 13, 2007 18.78 18.58 18.17 18.17 214,388 -0.61(-3.23%)
Mar 12, 2007 18.65 18.79 18.62 18.78 390,466 +0.13(+0.70%)
Mar 09, 2007 18.57 18.70 18.54 18.65 289,488 +0.13(+0.72%)
Mar 08, 2007 18.52 18.59 18.45 18.51 109,604 +0.17(+0.90%)
Mar 07, 2007 18.19 18.45 18.15 18.35 175,063 -0.12(-0.64%)
Mar 06, 2007 18.24 18.49 18.24 18.47 192,315 +0.32(+1.78%)
Mar 05, 2007 18.13 18.32 18.12 18.14 184,196 -0.22(-1.18%)
Mar 02, 2007 18.30 18.57 18.27 18.36 178,361 -0.06(-0.34%)
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.