Fresenius Medical Care Ag ADR (NY: FMS )

19.28 -0.08 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 35.92 36.00 35.59 35.64 112,041 -0.12(-0.34%)
Jul 30, 2015 35.22 35.88 34.63 35.76 490,450 -1.85(-4.91%)
Jul 29, 2015 37.73 37.78 37.44 37.61 104,031 -0.19(-0.51%)
Jul 28, 2015 37.49 37.86 37.39 37.80 72,386 +0.22(+0.58%)
Jul 27, 2015 37.77 37.77 37.38 37.59 272,647 -0.13(-0.35%)
Jul 24, 2015 38.20 38.31 37.66 37.72 65,513 -0.37(-0.96%)
Jul 23, 2015 38.31 38.33 38.06 38.08 83,395 -0.27(-0.70%)
Jul 22, 2015 38.21 38.35 38.07 38.35 160,846 +0.16(+0.41%)
Jul 21, 2015 38.31 38.34 38.15 38.20 113,979 -0.23(-0.59%)
Jul 20, 2015 38.60 38.60 38.40 38.42 106,996 +0.36(+0.94%)
Jul 17, 2015 38.16 38.20 37.94 38.06 195,525 -0.02(-0.05%)
Jul 16, 2015 37.96 38.18 37.92 38.08 197,422 +0.45(+1.20%)
Jul 15, 2015 37.92 37.93 37.55 37.63 112,343 -0.02(-0.05%)
Jul 14, 2015 37.51 37.74 37.37 37.65 110,533 +0.41(+1.10%)
Jul 13, 2015 37.19 37.34 37.10 37.24 116,176 -0.06(-0.16%)
Jul 10, 2015 37.12 37.41 37.04 37.30 316,586 +1.50(+4.19%)
Jul 09, 2015 35.94 36.16 35.76 35.80 118,744 +0.51(+1.43%)
Jul 08, 2015 35.37 35.50 35.18 35.29 67,443 -0.16(-0.44%)
Jul 07, 2015 35.20 35.54 34.69 35.45 190,444 +0.05(+0.15%)
Jul 06, 2015 35.27 35.64 35.23 35.40 365,046 -0.64(-1.79%)
Jul 02, 2015 36.08 36.04 36.04 36.04 82,391 -0.05(-0.14%)
Jul 01, 2015 36.05 36.19 35.89 36.10 338,569 -0.15(-0.41%)
Jun 30, 2015 36.61 36.61 36.00 36.24 259,820 -0.23(-0.62%)
Jun 29, 2015 36.85 37.06 36.42 36.47 221,389 -1.01(-2.70%)
Jun 26, 2015 37.51 37.79 37.22 37.48 117,195 -0.33(-0.88%)
Jun 25, 2015 37.68 37.93 37.47 37.81 123,936 +0.10(+0.25%)
Jun 24, 2015 37.57 37.84 37.47 37.72 870,517 +0.09(+0.23%)
Jun 23, 2015 37.59 37.73 37.57 37.63 139,649 +0.06(+0.16%)
Jun 22, 2015 37.65 37.94 37.57 37.57 264,539 +0.49(+1.32%)
Jun 19, 2015 36.90 37.12 36.71 37.08 274,578 -0.47(-1.25%)
Jun 18, 2015 36.96 37.86 36.95 37.55 144,208 +0.78(+2.13%)
Jun 17, 2015 36.59 36.84 36.49 36.77 180,583 -0.03(-0.09%)
Jun 16, 2015 36.44 36.91 36.44 36.80 96,074 +0.10(+0.29%)
Jun 15, 2015 36.24 36.72 36.23 36.70 211,460 -0.08(-0.21%)
Jun 12, 2015 36.64 36.95 36.50 36.78 168,433 -0.51(-1.38%)
Jun 11, 2015 37.49 37.57 37.07 37.29 102,331 -0.10(-0.26%)
Jun 10, 2015 37.13 37.45 36.91 37.39 223,092 +0.52(+1.42%)
Jun 09, 2015 36.78 37.00 36.62 36.86 280,381 -0.45(-1.21%)
Jun 08, 2015 37.12 37.38 36.98 37.32 80,523 -0.06(-0.16%)
Jun 05, 2015 37.28 37.45 37.10 37.38 195,216 -0.68(-1.79%)
Jun 04, 2015 38.27 38.64 37.94 38.06 130,541 -0.31(-0.82%)
Jun 03, 2015 38.00 38.55 38.00 38.37 198,715 +0.98(+2.63%)
Jun 02, 2015 37.18 37.49 37.06 37.39 100,789 +0.17(+0.47%)
Jun 01, 2015 37.08 37.26 36.69 37.21 98,545 -0.07(-0.19%)
May 29, 2015 37.63 37.68 37.12 37.28 155,888 -0.49(-1.29%)
May 28, 2015 37.66 37.86 37.52 37.77 195,006 +0.82(+2.22%)
May 27, 2015 36.54 37.06 36.54 36.95 153,493 +0.13(+0.36%)
May 26, 2015 37.07 37.12 36.65 36.82 190,236 -0.85(-2.24%)
May 22, 2015 37.79 37.66 37.66 37.66 94,554 -0.40(-1.05%)
May 21, 2015 37.95 38.12 37.94 38.06 70,403 +0.21(+0.55%)
May 20, 2015 37.73 37.95 37.62 37.86 112,855 -0.21(-0.55%)
May 19, 2015 37.95 38.20 37.84 38.06 90,062 +0.06(+0.16%)
May 18, 2015 37.71 38.12 37.59 38.00 82,450 +0.46(+1.23%)
May 15, 2015 37.47 37.59 37.37 37.54 133,290 +0.25(+0.68%)
May 14, 2015 36.84 37.30 36.74 37.29 131,869 +0.69(+1.89%)
May 13, 2015 36.84 37.03 36.55 36.60 215,701 +0.12(+0.33%)
May 12, 2015 36.55 36.70 36.40 36.48 63,827 -0.30(-0.82%)
May 11, 2015 36.66 36.93 36.53 36.78 66,511 -0.16(-0.42%)
May 08, 2015 36.76 37.14 36.76 36.93 77,069 +0.53(+1.47%)
May 07, 2015 36.15 36.49 36.11 36.40 88,902 +0.21(+0.57%)
May 06, 2015 36.35 36.42 36.00 36.19 113,589 +0.26(+0.72%)
May 05, 2015 36.45 36.49 35.84 35.93 216,079 -1.06(-2.87%)
May 04, 2015 36.75 37.11 36.69 36.99 186,594 +0.70(+1.93%)
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.