Fresenius Medical Care Ag ADR (NY: FMS )

19.27 -0.09 (-0.46%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 27.99 28.04 27.67 27.77 102,390 -0.06(-0.21%)
May 30, 2012 27.96 27.98 27.79 27.83 65,205 -0.55(-1.93%)
May 29, 2012 28.55 28.57 28.27 28.37 65,102 +0.37(+1.32%)
May 25, 2012 27.76 28.06 27.76 28.01 81,904 +0.15(+0.56%)
May 24, 2012 27.82 27.95 27.69 27.85 75,510 -0.02(-0.07%)
May 23, 2012 28.14 28.15 27.68 27.87 236,000 -0.10(-0.34%)
May 22, 2012 28.25 28.40 27.86 27.97 154,630 -0.68(-2.37%)
May 21, 2012 28.24 28.73 28.21 28.65 172,786 +0.93(+3.37%)
May 18, 2012 27.91 28.01 27.65 27.71 113,648 -0.05(-0.17%)
May 17, 2012 28.11 28.13 27.76 27.76 65,744 -0.06(-0.23%)
May 16, 2012 27.90 28.03 27.79 27.82 89,635 -0.17(-0.61%)
May 15, 2012 28.19 28.43 27.95 27.99 149,002 -0.11(-0.40%)
May 14, 2012 28.24 28.26 28.03 28.11 150,526 -0.45(-1.57%)
May 11, 2012 28.29 28.67 28.29 28.55 102,627 +0.00(+0.01%)
May 10, 2012 28.40 28.61 28.40 28.55 157,791 +0.05(+0.16%)
May 09, 2012 28.23 28.64 28.16 28.50 140,032 -0.35(-1.22%)
May 08, 2012 28.66 28.88 28.45 28.86 109,302 +0.24(+0.85%)
May 07, 2012 28.54 28.66 28.44 28.61 132,292 -0.17(-0.57%)
May 04, 2012 29.17 29.33 28.78 28.78 75,102 -0.45(-1.56%)
May 03, 2012 29.16 29.30 28.97 29.23 81,903 +0.17(+0.60%)
May 02, 2012 28.73 29.09 28.64 29.06 163,695 -0.69(-2.32%)
May 01, 2012 29.34 29.79 29.32 29.75 179,339 +0.39(+1.34%)
Apr 30, 2012 29.29 29.52 29.26 29.36 142,295 +0.43(+1.49%)
Apr 27, 2012 28.97 29.02 28.78 28.93 126,880 +0.01(+0.04%)
Apr 26, 2012 28.61 28.97 28.57 28.92 110,290 +0.17(+0.58%)
Apr 25, 2012 28.58 28.79 28.56 28.75 95,030 +0.06(+0.22%)
Apr 24, 2012 28.65 28.78 28.62 28.69 101,211 +0.12(+0.42%)
Apr 23, 2012 28.56 28.60 28.28 28.57 82,466 -0.70(-2.40%)
Apr 20, 2012 29.18 29.35 29.14 29.27 93,646 +0.14(+0.47%)
Apr 19, 2012 28.92 29.24 28.88 29.14 100,135 +0.35(+1.22%)
Apr 18, 2012 28.68 28.85 28.68 28.78 78,106 -0.00(-0.01%)
Apr 17, 2012 28.57 28.87 28.49 28.79 92,856 +0.35(+1.22%)
Apr 16, 2012 28.25 28.53 28.13 28.44 102,561 +0.26(+0.94%)
Apr 13, 2012 28.44 28.44 28.06 28.18 162,116 -0.69(-2.39%)
Apr 12, 2012 28.53 28.90 28.53 28.87 107,540 +0.69(+2.45%)
Apr 11, 2012 28.24 28.47 28.09 28.18 226,041 +0.07(+0.24%)
Apr 10, 2012 28.54 28.64 28.11 28.11 192,217 -0.23(-0.82%)
Apr 09, 2012 28.14 28.39 28.13 28.34 96,084 -0.15(-0.52%)
Apr 05, 2012 28.44 28.63 28.43 28.49 103,296 -0.25(-0.88%)
Apr 04, 2012 29.16 29.33 28.67 28.74 186,824 -1.04(-3.49%)
Apr 03, 2012 30.11 30.14 29.67 29.78 158,309 -0.29(-0.98%)
Apr 02, 2012 29.59 30.15 29.53 30.07 213,833 +0.86(+2.94%)
Mar 30, 2012 29.27 29.39 29.21 29.21 163,644 -0.03(-0.10%)
Mar 29, 2012 29.16 29.26 29.10 29.24 184,403 +0.21(+0.73%)
Mar 28, 2012 29.34 29.34 28.91 29.03 154,597 +0.30(+1.05%)
Mar 27, 2012 28.73 28.84 28.67 28.73 127,990 -0.37(-1.26%)
Mar 26, 2012 28.90 29.11 28.85 29.10 106,278 +0.67(+2.37%)
Mar 23, 2012 28.32 28.46 28.31 28.42 123,511 +0.04(+0.15%)
Mar 22, 2012 28.30 28.44 28.26 28.38 145,097 -0.15(-0.52%)
Mar 21, 2012 28.47 28.71 28.44 28.53 156,660 +0.22(+0.79%)
Mar 20, 2012 28.21 28.39 28.19 28.31 92,851 -0.16(-0.55%)
Mar 19, 2012 28.10 28.57 28.10 28.47 260,785 +0.35(+1.24%)
Mar 16, 2012 28.06 28.18 28.00 28.12 193,811 +0.15(+0.53%)
Mar 15, 2012 27.84 28.00 27.74 27.97 131,871 -0.27(-0.97%)
Mar 14, 2012 28.10 28.25 28.06 28.24 139,871 -0.21(-0.76%)
Mar 13, 2012 28.13 28.53 28.11 28.46 1,983,876 +0.88(+3.21%)
Mar 12, 2012 27.63 27.76 27.46 27.57 284,086 -0.09(-0.33%)
Mar 09, 2012 27.78 27.83 27.58 27.66 287,400 -0.87(-3.06%)
Mar 08, 2012 28.21 28.63 28.16 28.54 117,119 +0.43(+1.53%)
Mar 07, 2012 28.13 28.27 28.06 28.11 101,523 -0.06(-0.22%)
Mar 06, 2012 28.44 28.48 28.10 28.17 147,588 -0.65(-2.24%)
Mar 05, 2012 28.85 28.86 28.61 28.81 100,529 -0.01(-0.04%)
Mar 02, 2012 28.79 28.86 28.68 28.83 211,927 -0.39(-1.34%)
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.