Fresenius Medical Care Ag ADR (NY: FMS )

20.72 -0.11 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 35.42 35.72 35.07 35.14 181,503 -0.08(-0.24%)
Apr 29, 2015 35.79 35.87 35.03 35.23 288,056 -0.48(-1.34%)
Apr 28, 2015 35.71 35.78 35.34 35.70 347,689 -0.87(-2.38%)
Apr 27, 2015 36.70 36.78 36.51 36.57 192,106 +0.42(+1.16%)
Apr 24, 2015 35.85 36.30 35.72 36.15 148,466 +0.50(+1.41%)
Apr 23, 2015 35.47 35.70 35.19 35.65 181,853 -0.06(-0.16%)
Apr 22, 2015 35.76 35.80 35.48 35.71 123,253 -0.42(-1.16%)
Apr 21, 2015 36.00 36.24 35.92 36.13 86,273 +0.44(+1.22%)
Apr 20, 2015 35.92 35.95 35.59 35.69 109,093 +0.52(+1.48%)
Apr 17, 2015 35.35 35.46 34.98 35.18 310,504 -0.93(-2.57%)
Apr 16, 2015 36.04 36.27 35.98 36.10 135,658 -0.03(-0.07%)
Apr 15, 2015 36.34 36.39 35.90 36.13 147,620 -0.12(-0.32%)
Apr 14, 2015 36.35 36.45 36.24 36.25 158,414 +0.33(+0.91%)
Apr 13, 2015 35.94 36.20 35.89 35.92 87,268 -0.41(-1.13%)
Apr 10, 2015 36.00 36.47 35.95 36.33 309,039 +0.83(+2.33%)
Apr 09, 2015 35.61 35.74 35.37 35.50 153,155 +0.33(+0.93%)
Apr 08, 2015 35.55 35.55 35.16 35.18 125,654 -0.46(-1.29%)
Apr 07, 2015 35.59 35.91 35.54 35.64 285,583 +0.15(+0.42%)
Apr 06, 2015 35.36 35.78 35.36 35.48 177,232 +0.24(+0.69%)
Apr 02, 2015 35.43 35.24 35.24 35.24 227,635 +0.41(+1.18%)
Apr 01, 2015 35.13 35.14 34.76 34.83 105,737 +0.13(+0.36%)
Mar 31, 2015 34.82 35.07 34.71 34.71 475,287 -0.39(-1.10%)
Mar 30, 2015 34.94 35.23 34.92 35.09 85,015 +0.26(+0.75%)
Mar 27, 2015 34.90 34.97 34.79 34.83 96,696 +0.36(+1.04%)
Mar 26, 2015 34.47 34.62 34.25 34.47 140,814 -0.44(-1.25%)
Mar 25, 2015 35.56 35.56 34.85 34.91 139,896 -0.46(-1.30%)
Mar 24, 2015 35.17 35.42 35.08 35.37 126,687 +0.30(+0.86%)
Mar 23, 2015 34.87 35.13 34.71 35.07 109,191 +0.06(+0.17%)
Mar 20, 2015 35.14 35.22 34.91 35.01 351,136 +0.63(+1.83%)
Mar 19, 2015 34.06 34.50 34.04 34.38 158,298 -0.45(-1.30%)
Mar 18, 2015 34.63 34.94 34.24 34.83 219,084 +0.05(+0.14%)
Mar 17, 2015 34.77 34.88 34.44 34.78 221,027 -0.47(-1.33%)
Mar 16, 2015 35.12 35.88 35.09 35.25 391,157 +1.00(+2.93%)
Mar 13, 2015 33.63 34.25 33.62 34.25 175,417 +0.12(+0.34%)
Mar 12, 2015 33.95 34.13 33.82 34.13 111,984 +0.40(+1.19%)
Mar 11, 2015 33.83 33.93 33.54 33.73 86,155 -0.01(-0.02%)
Mar 10, 2015 33.48 33.88 33.47 33.73 140,529 -0.41(-1.20%)
Mar 09, 2015 34.21 34.21 33.99 34.15 88,754 +0.28(+0.82%)
Mar 06, 2015 33.95 34.01 33.82 33.87 76,444 -0.44(-1.27%)
Mar 05, 2015 34.41 34.49 34.25 34.30 136,493 +0.18(+0.52%)
Mar 04, 2015 34.15 34.24 33.84 34.13 191,974 -0.23(-0.66%)
Mar 03, 2015 34.66 34.76 34.27 34.35 230,130 -0.08(-0.24%)
Mar 02, 2015 34.39 34.56 34.36 34.44 142,190 +0.31(+0.91%)
Feb 27, 2015 33.94 34.37 33.88 34.13 254,703 +0.70(+2.10%)
Feb 26, 2015 33.21 33.57 33.16 33.43 586,627 +0.54(+1.66%)
Feb 25, 2015 31.96 33.31 31.93 32.88 429,589 +1.82(+5.85%)
Feb 24, 2015 30.95 31.13 30.76 31.06 233,453 +0.18(+0.57%)
Feb 23, 2015 30.85 30.97 30.78 30.89 102,872 +0.17(+0.55%)
Feb 20, 2015 30.36 30.83 30.28 30.72 142,260 +0.04(+0.14%)
Feb 19, 2015 30.72 30.83 30.60 30.68 88,097 -0.10(-0.33%)
Feb 18, 2015 30.73 30.78 30.42 30.78 267,196 -0.02(-0.05%)
Feb 17, 2015 30.39 30.92 30.36 30.80 109,379 +0.29(+0.96%)
Feb 13, 2015 30.49 30.50 30.50 30.50 246,267 -0.54(-1.75%)
Feb 12, 2015 30.75 31.06 30.75 31.05 93,358 +0.54(+1.78%)
Feb 11, 2015 30.48 30.57 30.38 30.50 154,503 -0.18(-0.60%)
Feb 10, 2015 30.34 30.70 30.34 30.69 99,359 +0.26(+0.85%)
Feb 09, 2015 30.46 30.61 30.39 30.43 102,245 +0.04(+0.14%)
Feb 06, 2015 30.48 30.59 30.34 30.39 241,193 -0.88(-2.81%)
Feb 05, 2015 31.14 31.30 31.08 31.26 112,426 +0.35(+1.14%)
Feb 04, 2015 30.95 31.06 30.88 30.91 123,391 -0.28(-0.91%)
Feb 03, 2015 31.01 31.27 31.01 31.20 163,003 +0.06(+0.19%)
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.