Fresenius Medical Care Ag ADR (NY: FMS )

20.72 -0.11 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 37.94 38.34 37.90 38.03 95,425 +0.21(+0.56%)
Oct 29, 2015 37.91 38.06 37.54 37.82 162,549 +0.85(+2.29%)
Oct 28, 2015 36.84 37.30 36.58 36.97 188,520 +0.59(+1.63%)
Oct 27, 2015 36.58 36.69 36.30 36.38 115,548 -0.25(-0.69%)
Oct 26, 2015 36.51 36.70 36.49 36.63 111,400 +0.13(+0.35%)
Oct 23, 2015 36.27 36.63 36.24 36.51 118,543 +0.74(+2.08%)
Oct 22, 2015 35.67 35.85 35.46 35.76 158,531 -0.05(-0.14%)
Oct 21, 2015 36.09 36.21 35.68 35.81 96,758 +0.00(+0.00%)
Oct 20, 2015 36.04 36.04 35.73 35.81 105,174 -0.21(-0.59%)
Oct 19, 2015 36.03 36.09 35.86 36.02 67,272 +0.24(+0.66%)
Oct 16, 2015 35.47 35.79 35.44 35.79 202,122 +0.32(+0.91%)
Oct 15, 2015 35.14 35.53 35.13 35.47 133,738 +1.01(+2.92%)
Oct 14, 2015 34.57 34.72 34.29 34.46 91,091 -0.09(-0.27%)
Oct 13, 2015 34.64 34.79 34.51 34.55 115,974 -0.48(-1.38%)
Oct 12, 2015 34.90 35.20 34.90 35.03 108,833 -0.07(-0.19%)
Oct 09, 2015 35.10 35.22 34.93 35.10 150,298 +0.16(+0.46%)
Oct 08, 2015 34.54 34.98 34.45 34.94 249,456 +0.76(+2.23%)
Oct 07, 2015 34.03 34.20 33.93 34.18 106,824 +0.19(+0.57%)
Oct 06, 2015 34.07 34.16 33.82 33.98 287,425 +0.03(+0.07%)
Oct 05, 2015 34.00 34.00 33.75 33.96 109,655 +0.58(+1.72%)
Oct 02, 2015 32.84 33.38 32.60 33.38 139,318 +0.37(+1.13%)
Oct 01, 2015 32.91 33.01 32.67 33.01 100,309 -0.01(-0.03%)
Sep 30, 2015 33.13 33.25 32.75 33.02 106,494 +0.37(+1.14%)
Sep 29, 2015 32.53 32.83 32.26 32.65 200,261 -0.63(-1.88%)
Sep 28, 2015 33.91 33.91 33.20 33.27 273,825 -0.28(-0.83%)
Sep 25, 2015 33.93 34.13 33.53 33.55 233,529 +0.24(+0.71%)
Sep 24, 2015 33.38 33.46 33.07 33.32 95,800 -0.36(-1.08%)
Sep 23, 2015 33.65 33.83 33.42 33.68 54,371 +0.28(+0.84%)
Sep 22, 2015 33.54 33.56 33.24 33.40 106,658 -0.89(-2.59%)
Sep 21, 2015 34.62 34.62 34.15 34.29 96,502 +0.60(+1.78%)
Sep 18, 2015 33.86 34.07 33.64 33.69 178,097 -1.04(-3.00%)
Sep 17, 2015 34.48 34.94 34.41 34.73 122,192 +0.37(+1.08%)
Sep 16, 2015 34.37 34.45 34.26 34.36 128,175 +0.30(+0.87%)
Sep 15, 2015 33.88 34.12 33.86 34.06 106,853 +0.27(+0.80%)
Sep 14, 2015 33.76 34.04 33.65 33.79 82,100 +0.03(+0.08%)
Sep 11, 2015 33.54 33.82 33.46 33.76 110,556 +0.23(+0.68%)
Sep 10, 2015 33.20 33.67 33.19 33.54 171,874 +0.61(+1.85%)
Sep 09, 2015 33.70 33.70 32.89 32.93 88,670 -0.52(-1.57%)
Sep 08, 2015 33.49 33.58 33.26 33.45 260,414 +1.35(+4.19%)
Sep 04, 2015 32.10 32.11 32.11 32.11 108,807 -0.30(-0.94%)
Sep 03, 2015 32.75 32.81 32.33 32.41 139,917 +0.51(+1.59%)
Sep 02, 2015 31.76 31.91 31.58 31.90 85,946 +0.14(+0.45%)
Sep 01, 2015 31.89 32.00 31.68 31.76 173,810 -0.51(-1.57%)
Aug 31, 2015 32.23 32.44 32.15 32.27 120,028 -0.03(-0.08%)
Aug 28, 2015 32.46 32.49 32.16 32.29 149,564 -0.46(-1.40%)
Aug 27, 2015 32.44 32.86 32.32 32.75 109,921 +0.44(+1.36%)
Aug 26, 2015 32.00 32.31 31.67 32.31 184,574 +0.30(+0.93%)
Aug 25, 2015 32.62 32.68 31.90 32.01 252,801 +0.04(+0.13%)
Aug 24, 2015 31.56 32.69 31.23 31.97 453,160 -0.21(-0.66%)
Aug 21, 2015 33.12 33.28 32.18 32.18 209,578 -1.25(-3.75%)
Aug 20, 2015 34.07 34.14 33.43 33.43 284,343 -1.19(-3.45%)
Aug 19, 2015 34.47 34.76 34.28 34.63 83,061 +0.05(+0.15%)
Aug 18, 2015 34.69 34.72 34.54 34.58 124,267 +0.04(+0.12%)
Aug 17, 2015 34.15 34.54 34.08 34.54 152,780 -0.30(-0.85%)
Aug 14, 2015 34.76 34.96 34.63 34.83 92,582 +0.31(+0.91%)
Aug 13, 2015 34.44 34.56 34.31 34.52 127,712 -0.22(-0.63%)
Aug 12, 2015 34.54 34.81 34.41 34.74 163,017 +0.01(+0.02%)
Aug 11, 2015 34.98 34.98 34.59 34.73 752,109 -0.63(-1.77%)
Aug 10, 2015 35.04 35.36 35.02 35.36 1,301,045 +0.18(+0.51%)
Aug 07, 2015 34.74 35.20 34.65 35.18 106,404 -0.25(-0.69%)
Aug 06, 2015 35.45 35.47 35.20 35.42 526,465 +0.08(+0.22%)
Aug 05, 2015 35.14 35.38 35.04 35.35 135,800 -0.14(-0.41%)
Aug 04, 2015 35.62 35.72 35.40 35.49 82,249 -0.02(-0.05%)
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.