Fresenius Medical Care Ag ADR (NY: FMS )

20.70 -0.12 (-0.60%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 29.24 29.34 29.34 29.34 80,519 -0.02(-0.08%)
Dec 30, 2013 29.35 29.42 29.17 29.37 59,317 +0.12(+0.42%)
Dec 27, 2013 29.37 29.38 29.12 29.24 89,786 +0.20(+0.68%)
Dec 26, 2013 29.09 29.09 28.91 29.04 57,462 +0.13(+0.46%)
Dec 24, 2013 28.82 29.03 28.68 28.91 46,801 +0.00(+0.00%)
Dec 23, 2013 28.83 28.99 28.76 28.91 78,337 +0.11(+0.37%)
Dec 20, 2013 28.87 28.93 28.72 28.80 98,322 -0.14(-0.48%)
Dec 19, 2013 28.80 29.09 28.71 28.95 143,661 +0.31(+1.07%)
Dec 18, 2013 28.54 28.76 28.50 28.64 152,390 +0.38(+1.34%)
Dec 17, 2013 28.42 28.42 28.26 28.26 53,917 -0.16(-0.58%)
Dec 16, 2013 28.46 28.49 28.29 28.43 77,313 -0.07(-0.23%)
Dec 13, 2013 28.50 28.59 28.37 28.49 98,017 -0.20(-0.69%)
Dec 12, 2013 28.80 28.87 28.60 28.69 115,962 +0.08(+0.29%)
Dec 11, 2013 28.89 28.93 28.61 28.61 80,046 -0.21(-0.74%)
Dec 10, 2013 29.03 29.03 28.82 28.82 75,273 -0.26(-0.91%)
Dec 09, 2013 28.94 29.09 28.86 29.09 95,278 +0.15(+0.51%)
Dec 06, 2013 29.09 29.14 28.89 28.94 145,801 -0.11(-0.37%)
Dec 05, 2013 29.08 29.18 29.03 29.04 168,611 +0.49(+1.70%)
Dec 04, 2013 28.57 28.68 28.49 28.56 145,033 -0.39(-1.34%)
Dec 03, 2013 29.03 29.05 28.90 28.95 158,225 +0.24(+0.83%)
Dec 02, 2013 28.73 29.08 28.62 28.71 333,954 -0.02(-0.09%)
Nov 29, 2013 28.66 28.94 28.61 28.73 47,704 +0.07(+0.23%)
Nov 27, 2013 28.82 28.82 28.64 28.66 86,473 -0.19(-0.66%)
Nov 26, 2013 28.78 28.97 28.70 28.85 204,144 +0.37(+1.30%)
Nov 25, 2013 28.54 28.71 28.40 28.48 1,228,244 +1.91(+7.20%)
Nov 22, 2013 26.62 26.80 26.57 26.57 209,808 -0.02(-0.06%)
Nov 21, 2013 26.60 26.61 26.53 26.59 81,855 -0.13(-0.49%)
Nov 20, 2013 26.90 26.95 26.64 26.72 109,941 -0.20(-0.74%)
Nov 19, 2013 26.88 26.97 26.81 26.92 98,753 +0.22(+0.83%)
Nov 18, 2013 26.84 26.85 26.69 26.69 113,708 -0.07(-0.25%)
Nov 15, 2013 26.62 26.76 26.59 26.76 99,688 +0.24(+0.90%)
Nov 14, 2013 26.63 26.66 26.50 26.52 122,463 +0.07(+0.28%)
Nov 13, 2013 26.22 26.45 26.14 26.45 67,002 -0.09(-0.34%)
Nov 12, 2013 26.62 26.67 26.45 26.54 122,072 +0.01(+0.03%)
Nov 11, 2013 26.50 26.63 26.48 26.53 82,730 +0.07(+0.25%)
Nov 08, 2013 26.37 26.49 26.24 26.46 108,100 +0.14(+0.53%)
Nov 07, 2013 26.29 26.40 26.22 26.32 136,930 -0.38(-1.42%)
Nov 06, 2013 26.94 27.03 26.66 26.70 91,457 -0.54(-1.97%)
Nov 05, 2013 27.23 27.39 27.09 27.24 61,744 +0.09(+0.33%)
Nov 04, 2013 27.17 27.20 27.00 27.15 48,818 -0.12(-0.45%)
Nov 01, 2013 27.19 27.29 27.11 27.27 114,604 +0.12(+0.46%)
Oct 31, 2013 27.35 27.39 27.10 27.15 189,897 -0.49(-1.76%)
Oct 30, 2013 27.71 27.77 27.60 27.63 121,245 +0.17(+0.63%)
Oct 29, 2013 27.77 27.86 27.44 27.46 120,301 -0.46(-1.65%)
Oct 28, 2013 27.95 28.04 27.87 27.92 117,295 +0.06(+0.21%)
Oct 25, 2013 27.85 27.91 27.68 27.86 172,484 +0.31(+1.11%)
Oct 24, 2013 27.72 27.75 27.49 27.56 68,487 -0.12(-0.42%)
Oct 23, 2013 28.00 28.00 27.65 27.68 92,565 -0.21(-0.74%)
Oct 22, 2013 27.79 28.03 27.77 27.88 149,203 +0.32(+1.17%)
Oct 21, 2013 27.56 27.70 27.53 27.56 134,661 +0.29(+1.06%)
Oct 18, 2013 27.19 27.39 27.16 27.27 191,499 +0.46(+1.72%)
Oct 17, 2013 26.62 26.81 26.57 26.81 131,883 +0.52(+1.98%)
Oct 16, 2013 26.08 26.31 26.06 26.29 124,395 +0.01(+0.03%)
Oct 15, 2013 26.49 26.50 26.22 26.28 132,703 -0.40(-1.48%)
Oct 14, 2013 26.74 26.78 26.59 26.68 68,907 +0.11(+0.40%)
Oct 11, 2013 26.45 26.63 26.42 26.57 319,083 +0.36(+1.38%)
Oct 10, 2013 26.13 26.36 26.03 26.21 1,100,507 +0.03(+0.13%)
Oct 09, 2013 26.38 26.38 26.12 26.17 601,442 -0.25(-0.94%)
Oct 08, 2013 26.54 26.64 26.39 26.42 88,445 -0.28(-1.05%)
Oct 07, 2013 26.69 26.78 26.64 26.70 60,220 -0.22(-0.83%)
Oct 04, 2013 26.91 27.05 26.80 26.92 60,413 -0.08(-0.31%)
Oct 03, 2013 27.03 27.09 26.97 27.01 62,397 +0.00(+0.00%)
Oct 02, 2013 26.89 27.02 26.79 27.01 85,456 -0.01(-0.03%)
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.