Fresenius Medical Care Ag ADR (NY: FMS )

19.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.09 23.23 23.04 23.10 490 +0.00(+0.00%)
Aug 30, 2010 23.18 23.26 23.05 23.10 136,533 -0.29(-1.22%)
Aug 27, 2010 23.38 23.38 22.98 23.38 131,879 +0.20(+0.86%)
Aug 26, 2010 23.41 23.48 23.13 23.18 104,051 -0.39(-1.64%)
Aug 25, 2010 23.48 23.61 23.33 23.57 367,809 +0.52(+2.25%)
Aug 24, 2010 22.93 23.20 22.88 23.05 127,444 +0.10(+0.44%)
Aug 23, 2010 23.03 23.19 22.95 22.95 95,140 -0.11(-0.50%)
Aug 20, 2010 23.13 23.16 22.94 23.07 82,670 -0.18(-0.77%)
Aug 19, 2010 23.47 23.50 23.22 23.25 112,346 -0.23(-0.99%)
Aug 18, 2010 23.65 23.65 23.45 23.48 147,478 -0.01(-0.05%)
Aug 17, 2010 23.42 23.59 23.29 23.49 106,195 +0.40(+1.75%)
Aug 16, 2010 23.02 23.30 22.98 23.09 216,165 +0.28(+1.22%)
Aug 13, 2010 22.81 22.87 22.74 22.81 73,783 +0.02(+0.07%)
Aug 12, 2010 22.72 22.80 22.70 22.79 119,040 +0.30(+1.32%)
Aug 11, 2010 22.55 22.63 22.41 22.50 148,835 -0.75(-3.21%)
Aug 10, 2010 22.92 23.30 22.82 23.24 137,285 -0.02(-0.11%)
Aug 09, 2010 23.30 23.36 23.18 23.27 79,948 -0.09(-0.37%)
Aug 06, 2010 23.35 23.45 23.25 23.35 395,358 +0.21(+0.90%)
Aug 05, 2010 23.07 23.16 22.95 23.14 73,798 -0.01(-0.05%)
Aug 04, 2010 23.05 23.24 22.98 23.16 141,953 +0.40(+1.74%)
Aug 03, 2010 22.60 22.96 22.55 22.76 114,512 +0.24(+1.05%)
Aug 02, 2010 22.54 22.63 22.45 22.52 183,831 +0.21(+0.93%)
Jul 30, 2010 22.32 22.47 22.16 22.32 165,093 -0.06(-0.27%)
Jul 29, 2010 22.77 22.80 22.37 22.38 285,476 -0.57(-2.47%)
Jul 28, 2010 22.81 22.99 22.78 22.94 368,431 -0.07(-0.28%)
Jul 27, 2010 22.73 23.01 22.66 23.01 311,114 +1.06(+4.83%)
Jul 26, 2010 21.68 21.97 21.63 21.95 169,099 +0.29(+1.32%)
Jul 23, 2010 21.61 21.70 21.45 21.66 192,257 -0.01(-0.04%)
Jul 22, 2010 21.64 21.89 21.62 21.67 177,771 +0.38(+1.78%)
Jul 21, 2010 21.58 21.62 21.20 21.29 501,281 -0.66(-2.99%)
Jul 20, 2010 21.85 21.97 21.74 21.95 244,728 -0.38(-1.70%)
Jul 19, 2010 22.38 22.43 22.26 22.33 187,604 +0.13(+0.57%)
Jul 16, 2010 22.20 22.50 22.19 22.20 227,123 -0.44(-1.93%)
Jul 15, 2010 22.62 22.71 22.37 22.64 603,059 +0.25(+1.13%)
Jul 14, 2010 22.19 22.54 22.14 22.39 216,880 +0.22(+0.98%)
Jul 13, 2010 22.04 22.32 22.03 22.17 132,573 +0.23(+1.04%)
Jul 12, 2010 21.88 21.99 21.83 21.94 135,369 +0.01(+0.04%)
Jul 09, 2010 21.93 21.95 21.75 21.93 125,246 -0.26(-1.16%)
Jul 08, 2010 21.92 22.21 21.81 22.19 548,349 +0.14(+0.65%)
Jul 07, 2010 21.90 22.08 21.81 22.05 130,997 +0.03(+0.15%)
Jul 06, 2010 21.91 22.11 21.76 22.01 202,970 +0.20(+0.92%)
Jul 02, 2010 21.81 22.10 21.77 21.81 198,177 -0.58(-2.57%)
Jul 01, 2010 22.34 22.47 22.14 22.39 316,387 +0.48(+2.18%)
Jun 30, 2010 22.10 22.20 21.86 21.91 150,908 +0.02(+0.09%)
Jun 29, 2010 22.18 22.18 21.79 21.89 217,525 -0.26(-1.18%)
Jun 25, 2010 22.15 22.27 21.97 22.15 92,275 +0.12(+0.54%)
Jun 24, 2010 22.00 22.27 21.85 22.03 186,960 +0.13(+0.60%)
Jun 23, 2010 21.90 22.09 21.70 21.90 166,046 -0.05(-0.24%)
Jun 22, 2010 22.16 22.23 21.93 21.96 124,938 -0.18(-0.83%)
Jun 21, 2010 22.19 22.83 22.05 22.14 211,274 -0.08(-0.35%)
Jun 18, 2010 22.22 22.46 22.19 22.22 179,775 -0.45(-1.98%)
Jun 17, 2010 22.52 22.67 22.38 22.67 238,605 +0.11(+0.47%)
Jun 16, 2010 22.04 22.63 22.02 22.56 602,552 +0.27(+1.19%)
Jun 15, 2010 22.03 22.36 22.01 22.30 454,417 +0.71(+3.31%)
Jun 14, 2010 21.83 21.87 21.58 21.58 308,343 -0.16(-0.75%)
Jun 11, 2010 21.55 21.87 21.55 21.74 143,158 -0.27(-1.24%)
Jun 10, 2010 21.92 22.07 21.79 22.02 256,019 +0.61(+2.86%)
Jun 09, 2010 21.50 21.74 21.37 21.41 310,435 +0.42(+2.00%)
Jun 08, 2010 20.86 21.12 20.74 20.99 217,569 +0.28(+1.34%)
Jun 07, 2010 20.86 21.03 20.70 20.71 126,611 -0.07(-0.35%)
Jun 04, 2010 20.78 21.16 20.68 20.78 220,566 -0.48(-2.26%)
Jun 03, 2010 21.29 21.41 21.13 21.26 254,703 +0.32(+1.54%)
Jun 02, 2010 20.78 20.96 20.63 20.94 273,075 +0.48(+2.35%)
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.