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 (%)
Dec 31, 2007 20.65 20.93 20.56 20.79 116,454 -0.23(-1.11%)
Dec 28, 2007 21.09 21.20 20.95 21.02 126,603 +0.30(+1.46%)
Dec 27, 2007 20.81 20.89 20.68 20.72 153,243 -0.17(-0.79%)
Dec 26, 2007 20.83 20.91 20.69 20.89 82,457 +0.10(+0.49%)
Dec 24, 2007 20.81 20.86 20.64 20.78 51,757 +0.10(+0.50%)
Dec 21, 2007 20.55 20.72 20.48 20.68 192,315 +0.32(+1.55%)
Dec 20, 2007 20.47 20.53 20.27 20.37 163,138 +0.13(+0.66%)
Dec 19, 2007 20.35 20.36 20.13 20.23 165,168 +0.05(+0.25%)
Dec 18, 2007 20.28 20.29 20.00 20.18 310,800 -0.42(-2.03%)
Dec 17, 2007 20.77 20.81 20.55 20.60 346,574 -0.20(-0.97%)
Dec 14, 2007 20.93 20.98 20.74 20.80 149,437 -0.13(-0.60%)
Dec 13, 2007 21.24 21.30 20.76 20.93 357,737 -0.02(-0.09%)
Dec 12, 2007 21.36 21.37 20.88 20.94 646,946 -0.71(-3.26%)
Dec 11, 2007 21.71 22.04 21.62 21.65 116,683 -0.24(-1.08%)
Dec 10, 2007 21.78 21.93 21.78 21.89 91,590 -0.01(-0.04%)
Dec 07, 2007 21.79 21.94 21.61 21.89 229,357 -0.06(-0.25%)
Dec 06, 2007 22.04 22.05 21.82 21.95 194,319 -0.32(-1.43%)
Dec 05, 2007 22.31 22.33 22.14 22.27 363,065 +0.01(+0.05%)
Dec 04, 2007 22.43 22.52 22.25 22.26 351,648 -0.09(-0.41%)
Dec 03, 2007 22.37 22.42 22.26 22.35 187,748 +0.33(+1.50%)
Nov 30, 2007 22.16 22.25 21.94 22.02 237,591 -0.02(-0.11%)
Nov 29, 2007 21.99 22.08 21.81 22.04 609,929 -0.26(-1.15%)
Nov 28, 2007 22.02 22.35 21.92 22.30 219,209 +0.57(+2.63%)
Nov 27, 2007 21.50 21.73 21.50 21.73 245,595 +0.47(+2.23%)
Nov 26, 2007 21.53 21.58 21.25 21.25 204,481 -0.02(-0.09%)
Nov 23, 2007 21.15 21.38 21.06 21.27 122,729 +0.34(+1.62%)
Nov 21, 2007 20.89 21.11 20.80 20.93 222,000 -0.10(-0.47%)
Nov 20, 2007 20.95 21.18 20.87 21.03 278,312 +0.49(+2.38%)
Nov 19, 2007 20.61 20.70 20.48 20.54 128,633 -0.09(-0.46%)
Nov 16, 2007 20.59 20.74 20.53 20.64 105,943 +0.44(+2.17%)
Nov 15, 2007 20.40 20.44 20.13 20.20 221,239 -0.49(-2.36%)
Nov 14, 2007 20.86 20.93 20.59 20.69 129,648 -0.36(-1.70%)
Nov 13, 2007 20.69 21.05 20.69 21.05 331,097 +0.84(+4.15%)
Nov 12, 2007 20.20 20.40 20.16 20.21 147,661 +0.04(+0.21%)
Nov 09, 2007 20.27 20.40 20.16 20.16 278,578 -0.03(-0.14%)
Nov 08, 2007 19.65 20.24 19.65 20.19 329,067 +0.41(+2.05%)
Nov 07, 2007 20.12 20.22 19.79 19.79 272,235 -0.33(-1.63%)
Nov 06, 2007 20.04 20.12 20.01 20.11 104,530 +0.07(+0.37%)
Nov 05, 2007 19.88 20.08 19.83 20.04 266,679 -0.23(-1.15%)
Nov 02, 2007 20.25 20.31 20.08 20.27 362,304 -0.28(-1.38%)
Nov 01, 2007 20.49 20.66 20.44 20.55 226,313 -0.28(-1.32%)
Oct 31, 2007 20.89 21.09 20.50 20.83 520,368 +0.56(+2.78%)
Oct 30, 2007 20.26 20.38 20.00 20.27 335,156 -0.38(-1.85%)
Oct 29, 2007 20.65 20.67 20.52 20.65 138,274 +0.16(+0.79%)
Oct 26, 2007 20.50 20.59 20.41 20.49 206,523 +0.03(+0.15%)
Oct 25, 2007 20.37 20.50 20.32 20.46 147,408 +0.46(+2.31%)
Oct 24, 2007 19.76 20.00 19.71 19.99 220,985 -0.09(-0.43%)
Oct 23, 2007 20.06 20.10 19.90 20.08 145,885 +0.23(+1.17%)
Oct 22, 2007 19.88 19.96 19.60 19.85 158,317 -0.08(-0.41%)
Oct 19, 2007 19.99 20.11 19.88 19.93 137,513 -0.33(-1.63%)
Oct 18, 2007 20.13 20.28 20.12 20.26 100,978 -0.09(-0.43%)
Oct 17, 2007 20.45 20.48 20.22 20.35 98,948 +0.35(+1.75%)
Oct 16, 2007 20.13 20.18 19.98 20.00 108,843 +0.16(+0.81%)
Oct 15, 2007 20.08 20.08 19.78 19.84 143,856 -0.26(-1.29%)
Oct 12, 2007 20.03 20.12 19.91 20.10 175,570 -0.12(-0.60%)
Oct 11, 2007 20.19 20.33 20.12 20.22 171,257 -0.17(-0.83%)
Oct 10, 2007 20.24 20.42 20.24 20.39 128,379 +0.06(+0.27%)
Oct 09, 2007 20.18 20.33 20.18 20.33 139,035 +0.15(+0.76%)
Oct 08, 2007 20.26 20.27 20.14 20.18 187,241 -0.09(-0.47%)
Oct 05, 2007 20.11 20.36 20.11 20.27 257,266 -0.20(-1.00%)
Oct 04, 2007 20.46 20.56 20.42 20.48 130,916 +0.10(+0.50%)
Oct 03, 2007 20.73 20.74 20.31 20.38 457,193 -0.43(-2.05%)
Oct 02, 2007 20.55 20.82 20.52 20.80 220,477 -0.08(-0.40%)
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.