Fresenius Medical Care Ag ADR (NY: FMS )

20.25 -0.47 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 36.98 37.53 36.96 37.40 127,867 +0.67(+1.81%)
Sep 29, 2016 37.41 37.46 36.55 36.74 187,794 -0.98(-2.61%)
Sep 28, 2016 37.72 37.74 37.38 37.72 119,388 +0.01(+0.02%)
Sep 27, 2016 37.32 37.71 37.27 37.71 120,445 -0.03(-0.07%)
Sep 26, 2016 37.99 38.00 37.69 37.74 156,051 -0.79(-2.04%)
Sep 23, 2016 38.60 38.62 38.50 38.52 83,429 -0.03(-0.07%)
Sep 22, 2016 38.42 38.71 38.41 38.55 108,502 +0.65(+1.71%)
Sep 21, 2016 37.68 37.99 37.51 37.90 168,655 +0.27(+0.73%)
Sep 20, 2016 37.93 37.93 37.59 37.62 174,673 +0.26(+0.69%)
Sep 19, 2016 37.31 37.51 37.24 37.37 126,779 +0.07(+0.18%)
Sep 16, 2016 37.32 37.39 37.14 37.30 214,219 -0.52(-1.38%)
Sep 15, 2016 37.63 37.88 37.51 37.82 94,698 +0.23(+0.61%)
Sep 14, 2016 37.71 37.94 37.54 37.59 174,182 -0.07(-0.18%)
Sep 13, 2016 37.82 37.96 37.62 37.66 98,531 -0.31(-0.81%)
Sep 12, 2016 37.50 37.98 37.49 37.97 131,735 +0.32(+0.86%)
Sep 09, 2016 38.15 38.15 37.64 37.64 92,668 -0.82(-2.13%)
Sep 08, 2016 38.46 38.57 38.33 38.46 123,107 -0.18(-0.46%)
Sep 07, 2016 38.55 38.69 38.48 38.64 176,690 -0.16(-0.42%)
Sep 06, 2016 38.46 38.86 38.38 38.80 193,243 +0.60(+1.57%)
Sep 02, 2016 38.15 38.21 38.21 38.21 133,172 +0.95(+2.55%)
Sep 01, 2016 37.39 37.45 37.11 37.26 266,495 -0.57(-1.51%)
Aug 31, 2016 37.86 37.95 37.63 37.83 173,961 -0.32(-0.83%)
Aug 30, 2016 38.26 38.28 38.03 38.15 72,352 +0.11(+0.29%)
Aug 29, 2016 38.00 38.15 37.90 38.04 214,755 -0.01(-0.02%)
Aug 26, 2016 38.20 38.62 37.87 38.04 179,838 -0.17(-0.45%)
Aug 25, 2016 38.23 38.46 38.15 38.21 171,218 -0.38(-1.00%)
Aug 24, 2016 38.74 38.82 38.56 38.60 148,194 -0.21(-0.55%)
Aug 23, 2016 38.93 39.06 38.81 38.81 217,798 +0.12(+0.31%)
Aug 22, 2016 38.65 38.98 38.56 38.69 223,361 +0.51(+1.34%)
Aug 19, 2016 38.15 38.39 37.16 38.18 1,419,723 -1.49(-3.75%)
Aug 18, 2016 39.34 39.67 39.33 39.67 338,093 +0.19(+0.48%)
Aug 17, 2016 39.62 39.66 39.33 39.48 240,677 -0.56(-1.39%)
Aug 16, 2016 39.96 40.31 39.93 40.03 96,304 -0.16(-0.40%)
Aug 15, 2016 40.44 40.45 40.18 40.20 140,630 -0.04(-0.11%)
Aug 12, 2016 40.33 40.43 40.21 40.24 98,746 -0.07(-0.17%)
Aug 11, 2016 40.57 40.58 40.31 40.31 179,604 +0.31(+0.77%)
Aug 10, 2016 40.28 40.35 39.97 40.00 211,530 -0.53(-1.31%)
Aug 09, 2016 39.82 40.61 39.79 40.53 424,415 +1.26(+3.22%)
Aug 08, 2016 39.39 39.40 39.21 39.27 78,488 -0.13(-0.33%)
Aug 05, 2016 39.13 39.41 39.13 39.39 88,880 +0.09(+0.22%)
Aug 04, 2016 39.15 39.34 39.03 39.31 110,966 +0.21(+0.55%)
Aug 03, 2016 39.00 39.09 38.80 39.09 189,779 -0.37(-0.93%)
Aug 02, 2016 39.77 39.88 39.36 39.46 227,433 +0.45(+1.16%)
Aug 01, 2016 38.96 39.21 38.95 39.01 179,022 +0.00(+0.00%)
Jul 29, 2016 38.73 39.09 38.64 39.01 179,649 +0.03(+0.09%)
Jul 28, 2016 38.91 39.09 38.86 38.98 291,484 +0.66(+1.72%)
Jul 27, 2016 38.15 38.40 38.04 38.32 161,969 -0.02(-0.04%)
Jul 26, 2016 38.23 38.37 38.09 38.33 135,905 +0.33(+0.88%)
Jul 25, 2016 38.09 38.15 37.86 38.00 153,422 +0.11(+0.29%)
Jul 22, 2016 37.96 38.04 37.81 37.89 213,999 -0.14(-0.36%)
Jul 21, 2016 37.98 38.15 37.90 38.03 693,544 -0.23(-0.60%)
Jul 20, 2016 37.96 38.31 37.90 38.26 537,380 +0.86(+2.31%)
Jul 19, 2016 37.45 37.47 37.27 37.39 108,196 -0.21(-0.57%)
Jul 18, 2016 37.42 37.80 37.24 37.61 186,936 +0.35(+0.94%)
Jul 15, 2016 37.24 37.33 37.18 37.26 116,259 -0.04(-0.11%)
Jul 14, 2016 37.44 37.53 37.25 37.30 90,109 -0.17(-0.46%)
Jul 13, 2016 37.47 37.69 37.41 37.47 110,158 +0.20(+0.53%)
Jul 12, 2016 37.52 37.54 37.27 37.27 91,990 -0.24(-0.64%)
Jul 11, 2016 37.62 37.73 37.51 37.51 125,322 +0.21(+0.55%)
Jul 08, 2016 37.15 37.33 36.65 37.31 196,523 +0.66(+1.80%)
Jul 07, 2016 36.93 37.09 36.48 36.65 95,738 +0.01(+0.02%)
Jul 06, 2016 36.30 36.66 36.12 36.64 147,331 -0.24(-0.65%)
Jul 05, 2016 37.06 37.15 36.80 36.88 92,213 -0.27(-0.74%)
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.