Fresenius Medical Care Ag ADR (NY: FMS )

20.83 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 29.31 29.31 28.95 28.98 245,058 +0.55(+1.94%)
Jul 30, 2014 28.03 28.54 27.98 28.43 172,219 +0.39(+1.37%)
Jul 29, 2014 28.19 28.26 28.04 28.04 75,015 +0.03(+0.12%)
Jul 28, 2014 28.06 28.12 27.88 28.01 58,179 -0.13(-0.48%)
Jul 25, 2014 28.26 28.27 28.10 28.14 40,085 -0.18(-0.62%)
Jul 24, 2014 28.37 28.41 28.27 28.32 64,928 +0.18(+0.66%)
Jul 23, 2014 28.18 28.19 28.07 28.13 76,994 +0.00(+0.00%)
Jul 22, 2014 28.07 28.21 28.00 28.13 146,808 -0.07(-0.24%)
Jul 21, 2014 28.26 28.27 28.17 28.20 75,350 -0.33(-1.14%)
Jul 18, 2014 28.55 28.61 28.43 28.53 97,478 -0.29(-1.02%)
Jul 17, 2014 28.87 29.10 28.77 28.82 276,302 -0.07(-0.23%)
Jul 16, 2014 29.03 29.03 28.82 28.89 109,920 +0.59(+2.07%)
Jul 15, 2014 28.41 28.49 28.25 28.30 66,022 +0.02(+0.06%)
Jul 14, 2014 28.35 28.46 28.26 28.28 74,748 -0.16(-0.56%)
Jul 11, 2014 28.26 28.45 28.22 28.44 155,464 +0.17(+0.59%)
Jul 10, 2014 28.28 28.33 28.20 28.28 485,860 -0.15(-0.53%)
Jul 09, 2014 28.35 28.43 28.23 28.43 105,146 +0.06(+0.21%)
Jul 08, 2014 28.48 28.55 28.33 28.37 85,777 -0.14(-0.50%)
Jul 07, 2014 28.54 28.57 28.40 28.51 131,947 +0.33(+1.16%)
Jul 03, 2014 28.26 28.18 28.18 28.18 81,929 +0.09(+0.33%)
Jul 02, 2014 28.15 28.18 28.00 28.09 73,009 +0.24(+0.87%)
Jul 01, 2014 27.87 27.92 27.76 27.85 73,646 -0.19(-0.69%)
Jun 30, 2014 28.05 28.11 27.97 28.04 141,004 -0.29(-1.03%)
Jun 27, 2014 28.20 28.45 28.19 28.33 182,338 +0.47(+1.68%)
Jun 26, 2014 27.79 27.88 27.70 27.87 169,224 +0.83(+3.07%)
Jun 25, 2014 27.14 27.17 26.94 27.04 131,972 +0.19(+0.72%)
Jun 24, 2014 27.04 27.05 26.84 26.84 84,363 -0.03(-0.09%)
Jun 23, 2014 26.84 26.88 26.76 26.87 62,082 -0.01(-0.03%)
Jun 20, 2014 26.89 26.94 26.81 26.88 182,631 -0.10(-0.37%)
Jun 19, 2014 26.99 27.01 26.88 26.98 95,886 +0.07(+0.25%)
Jun 18, 2014 26.98 27.00 26.80 26.91 103,946 -0.23(-0.86%)
Jun 17, 2014 27.18 27.25 27.10 27.15 108,926 +0.09(+0.34%)
Jun 16, 2014 27.10 27.20 27.00 27.05 108,957 +0.15(+0.56%)
Jun 13, 2014 26.88 26.93 26.79 26.90 75,755 +0.04(+0.16%)
Jun 12, 2014 26.89 26.98 26.84 26.86 78,354 -0.07(-0.25%)
Jun 11, 2014 26.97 26.99 26.89 26.93 58,325 -0.06(-0.22%)
Jun 10, 2014 26.95 26.99 26.79 26.99 144,645 -0.26(-0.95%)
Jun 06, 2014 27.05 27.28 27.00 27.25 103,881 -0.11(-0.40%)
Jun 05, 2014 27.25 27.40 27.19 27.35 95,589 -0.08(-0.27%)
Jun 04, 2014 27.30 27.56 27.30 27.43 125,252 +0.03(+0.09%)
Jun 03, 2014 27.42 27.49 27.36 27.40 98,457 -0.01(-0.03%)
Jun 02, 2014 27.49 27.52 27.39 27.41 75,884 -0.28(-1.03%)
May 30, 2014 27.66 27.76 27.65 27.70 76,513 +0.00(+0.00%)
May 29, 2014 27.65 27.76 27.61 27.70 106,211 +0.11(+0.39%)
May 28, 2014 27.63 27.65 27.52 27.59 83,656 -0.03(-0.09%)
May 27, 2014 27.64 27.72 27.46 27.61 118,129 +0.51(+1.88%)
May 23, 2014 27.14 27.10 27.10 27.10 146,183 -0.07(-0.25%)
May 22, 2014 27.15 27.30 27.10 27.17 73,611 +0.08(+0.31%)
May 21, 2014 26.96 27.13 26.96 27.09 142,659 +0.23(+0.87%)
May 20, 2014 26.99 27.04 26.19 26.85 661,764 -0.19(-0.71%)
May 19, 2014 27.29 27.30 26.92 27.04 1,064,141 -0.36(-1.31%)
May 16, 2014 27.53 27.55 27.27 27.40 104,415 +0.13(+0.46%)
May 15, 2014 27.25 27.32 26.99 27.28 123,482 -0.20(-0.73%)
May 14, 2014 27.46 27.62 27.42 27.48 117,686 +0.03(+0.12%)
May 13, 2014 27.65 27.65 27.40 27.45 233,308 -0.38(-1.37%)
May 12, 2014 27.77 27.90 27.73 27.83 86,135 +0.22(+0.81%)
May 09, 2014 27.67 27.75 27.56 27.61 226,018 +0.10(+0.36%)
May 08, 2014 27.68 27.72 27.48 27.51 85,101 -0.35(-1.24%)
May 07, 2014 27.75 27.92 27.63 27.85 150,015 +0.36(+1.32%)
May 06, 2014 27.65 27.83 27.47 27.49 331,701 -0.76(-2.68%)
May 05, 2014 27.92 28.25 27.89 28.25 251,560 +0.31(+1.12%)
May 02, 2014 27.94 28.01 27.86 27.94 105,406 -0.30(-1.05%)
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.