Fresenius Medical Care Ag ADR (NY: FMS )

20.72 -0.11 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 29.33 29.33 28.97 29.00 244,892 +0.55(+1.94%)
Jul 30, 2014 28.05 28.56 28.00 28.45 172,103 +0.39(+1.37%)
Jul 29, 2014 28.21 28.28 28.06 28.06 74,965 +0.03(+0.12%)
Jul 28, 2014 28.08 28.14 27.90 28.03 58,140 -0.13(-0.48%)
Jul 25, 2014 28.28 28.29 28.12 28.16 40,058 -0.18(-0.62%)
Jul 24, 2014 28.39 28.43 28.29 28.34 64,884 +0.18(+0.66%)
Jul 23, 2014 28.19 28.21 28.09 28.15 76,942 +0.00(+0.00%)
Jul 22, 2014 28.09 28.23 28.02 28.15 146,708 -0.07(-0.24%)
Jul 21, 2014 28.28 28.29 28.19 28.22 75,299 -0.33(-1.14%)
Jul 18, 2014 28.57 28.63 28.45 28.55 97,412 -0.29(-1.02%)
Jul 17, 2014 28.89 29.12 28.79 28.84 276,115 -0.07(-0.23%)
Jul 16, 2014 29.05 29.05 28.84 28.91 109,846 +0.59(+2.07%)
Jul 15, 2014 28.43 28.51 28.27 28.32 65,978 +0.02(+0.06%)
Jul 14, 2014 28.37 28.48 28.28 28.30 74,697 -0.16(-0.56%)
Jul 11, 2014 28.28 28.47 28.24 28.46 155,359 +0.17(+0.59%)
Jul 10, 2014 28.30 28.35 28.22 28.29 485,531 -0.15(-0.53%)
Jul 09, 2014 28.37 28.45 28.24 28.45 105,074 +0.06(+0.21%)
Jul 08, 2014 28.50 28.57 28.35 28.39 85,719 -0.14(-0.50%)
Jul 07, 2014 28.55 28.59 28.42 28.53 131,858 +0.33(+1.16%)
Jul 03, 2014 28.28 28.20 28.20 28.20 81,874 +0.09(+0.33%)
Jul 02, 2014 28.17 28.20 28.02 28.11 72,959 +0.24(+0.87%)
Jul 01, 2014 27.89 27.93 27.78 27.87 73,596 -0.19(-0.69%)
Jun 30, 2014 28.07 28.13 27.99 28.06 140,908 -0.29(-1.03%)
Jun 27, 2014 28.22 28.47 28.21 28.35 182,214 +0.47(+1.68%)
Jun 26, 2014 27.81 27.90 27.72 27.88 169,109 +0.83(+3.07%)
Jun 25, 2014 27.16 27.19 26.95 27.05 131,883 +0.19(+0.72%)
Jun 24, 2014 27.06 27.07 26.85 26.86 84,306 -0.03(-0.09%)
Jun 23, 2014 26.85 26.90 26.78 26.89 62,040 -0.01(-0.03%)
Jun 20, 2014 26.91 26.96 26.83 26.90 182,507 -0.10(-0.37%)
Jun 19, 2014 27.00 27.03 26.90 27.00 95,821 +0.07(+0.25%)
Jun 18, 2014 27.00 27.02 26.82 26.93 103,876 -0.23(-0.86%)
Jun 17, 2014 27.20 27.26 27.11 27.16 108,852 +0.09(+0.34%)
Jun 16, 2014 27.12 27.21 27.02 27.07 108,883 +0.15(+0.56%)
Jun 13, 2014 26.90 26.95 26.80 26.92 75,703 +0.04(+0.16%)
Jun 12, 2014 26.90 27.00 26.86 26.88 78,300 -0.07(-0.25%)
Jun 11, 2014 26.99 27.01 26.90 26.95 58,285 -0.06(-0.22%)
Jun 10, 2014 26.97 27.01 26.81 27.00 144,547 -0.26(-0.95%)
Jun 06, 2014 27.07 27.30 27.02 27.26 103,810 -0.11(-0.40%)
Jun 05, 2014 27.27 27.42 27.21 27.37 95,524 -0.08(-0.27%)
Jun 04, 2014 27.32 27.58 27.32 27.45 125,167 +0.03(+0.09%)
Jun 03, 2014 27.44 27.51 27.38 27.42 98,391 -0.01(-0.03%)
Jun 02, 2014 27.51 27.54 27.41 27.43 75,832 -0.28(-1.03%)
May 30, 2014 27.68 27.78 27.67 27.72 76,461 +0.00(+0.00%)
May 29, 2014 27.67 27.78 27.62 27.72 106,139 +0.11(+0.39%)
May 28, 2014 27.65 27.67 27.54 27.61 83,600 -0.03(-0.09%)
May 27, 2014 27.66 27.74 27.48 27.63 118,049 +0.51(+1.88%)
May 23, 2014 27.16 27.12 27.12 27.12 146,084 -0.07(-0.25%)
May 22, 2014 27.17 27.32 27.12 27.19 73,561 +0.08(+0.31%)
May 21, 2014 26.98 27.15 26.98 27.11 142,562 +0.23(+0.87%)
May 20, 2014 27.00 27.05 26.21 26.87 661,316 -0.19(-0.71%)
May 19, 2014 27.31 27.31 26.94 27.06 1,063,420 -0.36(-1.31%)
May 16, 2014 27.55 27.57 27.29 27.42 104,344 +0.13(+0.46%)
May 15, 2014 27.27 27.34 27.01 27.30 123,398 -0.20(-0.73%)
May 14, 2014 27.48 27.64 27.44 27.50 117,606 +0.03(+0.12%)
May 13, 2014 27.67 27.67 27.42 27.47 233,150 -0.38(-1.37%)
May 12, 2014 27.79 27.92 27.75 27.85 86,076 +0.22(+0.81%)
May 09, 2014 27.69 27.77 27.58 27.63 225,865 +0.10(+0.36%)
May 08, 2014 27.70 27.74 27.50 27.53 85,043 -0.35(-1.24%)
May 07, 2014 27.77 27.94 27.65 27.87 149,914 +0.36(+1.32%)
May 06, 2014 27.67 27.85 27.49 27.51 331,476 -0.76(-2.68%)
May 05, 2014 27.94 28.27 27.91 28.27 251,390 +0.31(+1.12%)
May 02, 2014 27.96 28.03 27.88 27.96 105,334 -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.