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 (%)
Oct 31, 2014 30.69 30.81 30.48 30.65 146,199 -0.03(-0.08%)
Oct 30, 2014 30.10 30.73 30.07 30.68 123,342 +0.31(+1.02%)
Oct 29, 2014 30.60 30.72 30.29 30.37 163,937 +0.03(+0.11%)
Oct 28, 2014 30.27 30.34 30.18 30.34 184,122 +0.28(+0.92%)
Oct 27, 2014 30.00 30.00 30.00 30.06 93,600 +0.06(+0.20%)
Oct 24, 2014 29.89 30.09 29.84 30.00 375,381 +0.50(+1.70%)
Oct 23, 2014 29.10 29.50 29.02 29.50 263,158 +0.79(+2.74%)
Oct 22, 2014 28.89 28.95 28.71 28.71 118,307 -0.17(-0.58%)
Oct 21, 2014 28.78 28.88 28.63 28.88 172,662 +0.00(+0.00%)
Oct 20, 2014 28.60 28.90 28.60 28.88 103,960 +0.11(+0.38%)
Oct 17, 2014 28.32 29.05 28.31 28.77 233,608 +1.17(+4.25%)
Oct 16, 2014 27.13 27.74 27.13 27.60 202,267 -0.29(-1.05%)
Oct 15, 2014 27.82 27.96 27.55 27.89 158,510 -0.07(-0.24%)
Oct 14, 2014 28.01 28.15 27.96 27.96 172,822 -0.34(-1.21%)
Oct 13, 2014 28.38 28.67 28.28 28.30 99,678 -0.21(-0.73%)
Oct 10, 2014 28.68 28.72 28.48 28.51 116,696 -0.25(-0.87%)
Oct 09, 2014 29.08 29.22 28.69 28.76 122,954 -0.59(-2.03%)
Oct 08, 2014 29.07 29.36 28.92 29.36 206,061 +0.52(+1.80%)
Oct 07, 2014 28.90 29.04 28.84 28.84 115,175 -0.11(-0.38%)
Oct 06, 2014 28.97 28.98 28.75 28.95 108,785 -0.18(-0.63%)
Oct 03, 2014 29.05 29.51 28.93 29.13 236,325 -0.13(-0.43%)
Oct 02, 2014 29.39 29.43 29.00 29.26 169,309 +0.09(+0.32%)
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.