Fresenius Medical Care Ag ADR (NY: FMS )

20.77 -0.06 (-0.29%)
Streaming Delayed Price Updated: 10:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 30.87 30.96 30.81 30.90 103,431 -0.23(-0.75%)
Nov 26, 2014 31.11 31.13 31.13 31.13 77,033 +0.18(+0.57%)
Nov 25, 2014 30.76 30.99 30.75 30.96 104,386 +0.34(+1.12%)
Nov 24, 2014 30.49 30.65 30.49 30.61 148,650 +0.33(+1.11%)
Nov 21, 2014 30.53 30.56 30.27 30.28 157,313 -0.32(-1.04%)
Nov 20, 2014 30.52 30.70 30.41 30.59 130,469 +0.18(+0.58%)
Nov 19, 2014 30.58 30.59 30.37 30.42 203,350 -0.28(-0.93%)
Nov 18, 2014 30.62 30.75 30.54 30.70 135,462 +0.48(+1.58%)
Nov 17, 2014 30.22 30.42 30.22 30.23 110,662 -0.10(-0.33%)
Nov 14, 2014 30.29 30.46 30.22 30.33 189,385 -0.17(-0.55%)
Nov 13, 2014 30.32 30.61 30.29 30.49 267,552 +0.15(+0.50%)
Nov 12, 2014 30.30 30.44 30.27 30.34 59,651 -0.12(-0.38%)
Nov 11, 2014 30.38 30.49 30.34 30.46 105,965 +0.08(+0.25%)
Nov 10, 2014 30.30 30.45 30.19 30.39 155,006 +0.66(+2.23%)
Nov 07, 2014 29.49 29.79 29.31 29.72 207,203 -0.60(-1.99%)
Nov 06, 2014 30.34 30.47 30.20 30.33 98,717 -0.23(-0.77%)
Nov 05, 2014 30.70 30.72 30.48 30.56 99,928 +0.08(+0.25%)
Nov 04, 2014 30.38 30.60 30.32 30.49 99,409 -0.06(-0.19%)
Nov 03, 2014 30.62 30.65 30.35 30.54 170,951 -0.11(-0.35%)
Oct 31, 2014 30.69 30.81 30.48 30.65 146,199 -0.03(-0.08%)
Oct 30, 2014 30.10 30.73 30.07 30.68 123,342 +0.31(+1.02%)
Oct 29, 2014 30.60 30.72 30.29 30.37 163,937 +0.03(+0.11%)
Oct 28, 2014 30.27 30.34 30.18 30.34 184,122 +0.28(+0.92%)
Oct 27, 2014 30.00 30.00 30.00 30.06 93,600 +0.06(+0.20%)
Oct 24, 2014 29.89 30.09 29.84 30.00 375,381 +0.50(+1.70%)
Oct 23, 2014 29.10 29.50 29.02 29.50 263,158 +0.79(+2.74%)
Oct 22, 2014 28.89 28.95 28.71 28.71 118,307 -0.17(-0.58%)
Oct 21, 2014 28.78 28.88 28.63 28.88 172,662 +0.00(+0.00%)
Oct 20, 2014 28.60 28.90 28.60 28.88 103,960 +0.11(+0.38%)
Oct 17, 2014 28.32 29.05 28.31 28.77 233,608 +1.17(+4.25%)
Oct 16, 2014 27.13 27.74 27.13 27.60 202,267 -0.29(-1.05%)
Oct 15, 2014 27.82 27.96 27.55 27.89 158,510 -0.07(-0.24%)
Oct 14, 2014 28.01 28.15 27.96 27.96 172,822 -0.34(-1.21%)
Oct 13, 2014 28.38 28.67 28.28 28.30 99,678 -0.21(-0.73%)
Oct 10, 2014 28.68 28.72 28.48 28.51 116,696 -0.25(-0.87%)
Oct 09, 2014 29.08 29.22 28.69 28.76 122,954 -0.59(-2.03%)
Oct 08, 2014 29.07 29.36 28.92 29.36 206,061 +0.52(+1.80%)
Oct 07, 2014 28.90 29.04 28.84 28.84 115,175 -0.11(-0.38%)
Oct 06, 2014 28.97 28.98 28.75 28.95 108,785 -0.18(-0.63%)
Oct 03, 2014 29.05 29.51 28.93 29.13 236,325 -0.13(-0.43%)
Oct 02, 2014 29.39 29.43 29.00 29.26 169,309 +0.09(+0.32%)
Oct 01, 2014 29.31 29.37 29.11 29.16 215,455 +0.11(+0.37%)
Sep 30, 2014 29.00 29.18 28.97 29.05 132,698 +0.34(+1.20%)
Sep 29, 2014 28.65 28.84 28.64 28.71 84,574 +0.02(+0.06%)
Sep 26, 2014 28.80 28.83 28.65 28.69 87,371 -0.17(-0.58%)
Sep 25, 2014 29.05 29.07 28.82 28.86 186,900 -0.15(-0.52%)
Sep 24, 2014 28.85 29.10 28.73 29.01 77,023 +0.08(+0.29%)
Sep 23, 2014 29.02 29.02 28.88 28.93 111,188 -0.20(-0.69%)
Sep 22, 2014 29.15 29.20 28.98 29.13 154,250 -0.04(-0.14%)
Sep 19, 2014 29.29 29.32 29.17 29.17 217,671 -0.11(-0.37%)
Sep 18, 2014 29.10 29.31 29.05 29.28 181,841 +0.12(+0.40%)
Sep 17, 2014 29.27 29.45 29.11 29.16 221,847 -0.10(-0.34%)
Sep 16, 2014 29.25 29.41 29.15 29.26 183,040 -0.35(-1.19%)
Sep 15, 2014 29.60 29.72 29.57 29.62 73,521 +0.15(+0.51%)
Sep 12, 2014 29.49 29.51 29.34 29.46 67,126 -0.14(-0.48%)
Sep 11, 2014 29.62 29.69 29.57 29.61 104,522 -0.25(-0.84%)
Sep 10, 2014 29.77 29.87 29.77 29.86 94,317 +0.01(+0.03%)
Sep 09, 2014 29.78 29.97 29.72 29.85 115,579 +0.26(+0.88%)
Sep 08, 2014 29.57 29.76 29.51 29.59 119,911 +0.16(+0.54%)
Sep 05, 2014 29.37 29.44 29.27 29.43 73,475 +0.19(+0.66%)
Sep 04, 2014 29.42 29.42 29.15 29.24 80,456 -0.44(-1.47%)
Sep 03, 2014 29.75 29.78 29.61 29.67 102,357 +0.21(+0.71%)
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.