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 (%)
Aug 31, 2010 22.70 22.84 22.66 22.71 498 +0.00(+0.00%)
Aug 30, 2010 22.79 22.87 22.67 22.71 138,856 -0.28(-1.22%)
Aug 27, 2010 22.99 22.99 22.60 22.99 134,124 +0.20(+0.86%)
Aug 26, 2010 23.02 23.09 22.74 22.80 105,822 -0.38(-1.64%)
Aug 25, 2010 23.09 23.22 22.94 23.18 374,068 +0.51(+2.25%)
Aug 24, 2010 22.55 22.81 22.50 22.67 129,613 +0.10(+0.44%)
Aug 23, 2010 22.64 22.80 22.57 22.57 96,759 -0.11(-0.50%)
Aug 20, 2010 22.74 22.78 22.55 22.68 84,077 -0.18(-0.77%)
Aug 19, 2010 23.07 23.11 22.83 22.86 114,258 -0.23(-0.99%)
Aug 18, 2010 23.25 23.25 23.06 23.09 149,988 -0.01(-0.05%)
Aug 17, 2010 23.03 23.20 22.90 23.10 108,003 +0.40(+1.75%)
Aug 16, 2010 22.63 22.91 22.60 22.70 219,844 +0.27(+1.22%)
Aug 13, 2010 22.43 22.49 22.36 22.43 75,039 +0.02(+0.07%)
Aug 12, 2010 22.34 22.42 22.32 22.41 121,066 +0.29(+1.32%)
Aug 11, 2010 22.17 22.25 22.04 22.12 151,368 -0.73(-3.21%)
Aug 10, 2010 22.54 22.91 22.44 22.85 139,621 -0.02(-0.10%)
Aug 09, 2010 22.91 22.97 22.79 22.88 81,308 -0.08(-0.37%)
Aug 06, 2010 22.96 23.05 22.86 22.96 402,086 +0.20(+0.90%)
Aug 05, 2010 22.68 22.78 22.57 22.76 75,053 -0.01(-0.05%)
Aug 04, 2010 22.66 22.85 22.60 22.77 144,368 +0.39(+1.74%)
Aug 03, 2010 22.22 22.58 22.17 22.38 116,461 +0.23(+1.05%)
Aug 02, 2010 22.17 22.26 22.08 22.15 186,959 +0.20(+0.93%)
Jul 30, 2010 21.94 22.10 21.79 21.94 167,903 -0.06(-0.27%)
Jul 29, 2010 22.39 22.42 21.99 22.00 290,335 -0.56(-2.47%)
Jul 28, 2010 22.43 22.60 22.40 22.56 374,701 -0.06(-0.28%)
Jul 27, 2010 22.35 22.62 22.28 22.62 316,408 +1.04(+4.83%)
Jul 26, 2010 21.32 21.61 21.27 21.58 171,977 +0.28(+1.32%)
Jul 23, 2010 21.25 21.34 21.09 21.30 195,529 -0.01(-0.04%)
Jul 22, 2010 21.28 21.52 21.26 21.31 180,796 +0.37(+1.78%)
Jul 21, 2010 21.22 21.26 20.85 20.93 509,812 -0.65(-2.99%)
Jul 20, 2010 21.49 21.61 21.38 21.58 248,893 -0.37(-1.70%)
Jul 19, 2010 22.00 22.05 21.89 21.95 190,797 +0.12(+0.57%)
Jul 16, 2010 21.83 22.12 21.82 21.83 230,988 -0.43(-1.93%)
Jul 15, 2010 22.24 22.33 22.00 22.26 613,323 +0.25(+1.13%)
Jul 14, 2010 21.81 22.16 21.77 22.01 220,571 +0.21(+0.98%)
Jul 13, 2010 21.67 21.95 21.66 21.80 134,829 +0.22(+1.04%)
Jul 12, 2010 21.51 21.62 21.46 21.57 137,672 +0.01(+0.04%)
Jul 09, 2010 21.57 21.59 21.38 21.57 127,378 -0.25(-1.16%)
Jul 08, 2010 21.55 21.83 21.45 21.82 557,681 +0.14(+0.65%)
Jul 07, 2010 21.53 21.71 21.44 21.68 133,227 +0.03(+0.15%)
Jul 06, 2010 21.54 21.74 21.40 21.65 206,424 +0.20(+0.92%)
Jul 02, 2010 21.45 21.73 21.40 21.45 201,550 -0.57(-2.57%)
Jul 01, 2010 21.97 22.10 21.77 22.01 321,771 +0.47(+2.18%)
Jun 30, 2010 21.73 21.83 21.49 21.55 153,477 +0.02(+0.09%)
Jun 29, 2010 21.81 21.81 21.42 21.52 221,227 -0.26(-1.18%)
Jun 25, 2010 21.78 21.89 21.61 21.78 93,846 +0.12(+0.54%)
Jun 24, 2010 21.63 21.90 21.49 21.67 190,141 +0.13(+0.60%)
Jun 23, 2010 21.54 21.72 21.34 21.54 168,872 -0.05(-0.24%)
Jun 22, 2010 21.79 21.86 21.56 21.59 127,064 -0.18(-0.83%)
Jun 21, 2010 21.82 22.44 21.69 21.77 214,870 -0.08(-0.35%)
Jun 18, 2010 21.85 22.09 21.82 21.85 182,835 -0.44(-1.98%)
Jun 17, 2010 22.14 22.29 22.01 22.29 242,665 +0.10(+0.47%)
Jun 16, 2010 21.67 22.25 21.65 22.18 612,807 +0.26(+1.19%)
Jun 15, 2010 21.66 21.99 21.64 21.92 462,150 +0.70(+3.31%)
Jun 14, 2010 21.46 21.50 21.22 21.22 313,590 -0.16(-0.75%)
Jun 11, 2010 21.19 21.50 21.19 21.38 145,594 -0.27(-1.24%)
Jun 10, 2010 21.55 21.70 21.43 21.65 260,376 +0.60(+2.86%)
Jun 09, 2010 21.14 21.37 21.02 21.05 315,718 +0.41(+2.00%)
Jun 08, 2010 20.51 20.77 20.39 20.63 221,271 +0.27(+1.34%)
Jun 07, 2010 20.51 20.67 20.36 20.36 128,766 -0.07(-0.35%)
Jun 04, 2010 20.43 20.81 20.33 20.43 224,319 -0.47(-2.26%)
Jun 03, 2010 20.93 21.05 20.77 20.91 259,038 +0.32(+1.54%)
Jun 02, 2010 20.43 20.61 20.29 20.59 277,723 +0.47(+2.35%)
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.