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 35.44 35.74 35.09 35.17 181,380 -0.08(-0.24%)
Apr 29, 2015 35.81 35.89 35.06 35.25 287,860 -0.48(-1.34%)
Apr 28, 2015 35.74 35.80 35.37 35.73 347,453 -0.87(-2.38%)
Apr 27, 2015 36.72 36.81 36.53 36.60 191,976 +0.42(+1.16%)
Apr 24, 2015 35.88 36.32 35.74 36.18 148,365 +0.50(+1.41%)
Apr 23, 2015 35.49 35.73 35.22 35.68 181,729 -0.06(-0.16%)
Apr 22, 2015 35.79 35.83 35.51 35.74 123,169 -0.42(-1.16%)
Apr 21, 2015 36.03 36.26 35.94 36.15 86,215 +0.44(+1.22%)
Apr 20, 2015 35.94 35.97 35.61 35.72 109,019 +0.52(+1.48%)
Apr 17, 2015 35.37 35.48 35.01 35.20 310,293 -0.93(-2.57%)
Apr 16, 2015 36.06 36.30 36.00 36.13 135,566 -0.03(-0.07%)
Apr 15, 2015 36.36 36.41 35.92 36.15 147,520 -0.12(-0.32%)
Apr 14, 2015 36.37 36.47 36.26 36.27 158,307 +0.33(+0.91%)
Apr 13, 2015 35.96 36.22 35.91 35.94 87,209 -0.41(-1.13%)
Apr 10, 2015 36.03 36.50 35.98 36.36 308,829 +0.83(+2.33%)
Apr 09, 2015 35.63 35.77 35.39 35.53 153,051 +0.33(+0.93%)
Apr 08, 2015 35.58 35.58 35.18 35.20 125,569 -0.46(-1.29%)
Apr 07, 2015 35.61 35.94 35.57 35.66 285,390 +0.15(+0.42%)
Apr 06, 2015 35.38 35.80 35.38 35.51 177,112 +0.24(+0.69%)
Apr 02, 2015 35.45 35.27 35.27 35.27 227,481 +0.41(+1.18%)
Apr 01, 2015 35.16 35.17 34.79 34.86 105,665 +0.13(+0.36%)
Mar 31, 2015 34.85 35.09 34.73 34.73 474,965 -0.39(-1.10%)
Mar 30, 2015 34.96 35.25 34.95 35.12 84,958 +0.26(+0.75%)
Mar 27, 2015 34.92 35.00 34.81 34.86 96,630 +0.36(+1.04%)
Mar 26, 2015 34.50 34.65 34.27 34.50 140,718 -0.44(-1.25%)
Mar 25, 2015 35.58 35.58 34.87 34.93 139,802 -0.46(-1.30%)
Mar 24, 2015 35.19 35.44 35.11 35.39 126,601 +0.30(+0.86%)
Mar 23, 2015 34.89 35.16 34.74 35.09 109,117 +0.06(+0.17%)
Mar 20, 2015 35.17 35.24 34.93 35.03 350,898 +0.63(+1.83%)
Mar 19, 2015 34.08 34.52 34.07 34.40 158,191 -0.45(-1.30%)
Mar 18, 2015 34.65 34.96 34.26 34.86 218,936 +0.05(+0.14%)
Mar 17, 2015 34.80 34.90 34.46 34.81 220,877 -0.47(-1.33%)
Mar 16, 2015 35.14 35.90 35.12 35.27 390,892 +1.01(+2.93%)
Mar 13, 2015 33.65 34.27 33.64 34.27 175,298 +0.12(+0.34%)
Mar 12, 2015 33.98 34.15 33.84 34.15 111,908 +0.40(+1.19%)
Mar 11, 2015 33.85 33.95 33.57 33.75 86,096 -0.01(-0.02%)
Mar 10, 2015 33.51 33.90 33.49 33.76 140,434 -0.41(-1.20%)
Mar 09, 2015 34.24 34.24 34.01 34.17 88,693 +0.28(+0.82%)
Mar 06, 2015 33.98 34.03 33.84 33.89 76,392 -0.44(-1.27%)
Mar 05, 2015 34.44 34.51 34.27 34.33 136,400 +0.18(+0.52%)
Mar 04, 2015 34.18 34.26 33.86 34.15 191,844 -0.23(-0.66%)
Mar 03, 2015 34.69 34.79 34.29 34.38 229,974 -0.08(-0.24%)
Mar 02, 2015 34.41 34.59 34.38 34.46 142,093 +0.31(+0.91%)
Feb 27, 2015 33.97 34.39 33.90 34.15 254,531 +0.70(+2.10%)
Feb 26, 2015 33.23 33.59 33.18 33.45 586,229 +0.54(+1.66%)
Feb 25, 2015 31.98 33.33 31.96 32.90 429,298 +1.82(+5.85%)
Feb 24, 2015 30.97 31.15 30.78 31.09 233,295 +0.18(+0.57%)
Feb 23, 2015 30.87 30.99 30.80 30.91 102,802 +0.17(+0.54%)
Feb 20, 2015 30.38 30.85 30.30 30.74 142,164 +0.04(+0.14%)
Feb 19, 2015 30.74 30.85 30.62 30.70 88,037 -0.10(-0.33%)
Feb 18, 2015 30.75 30.80 30.44 30.80 267,015 -0.02(-0.05%)
Feb 17, 2015 30.41 30.94 30.38 30.82 109,305 +0.29(+0.96%)
Feb 13, 2015 30.51 30.52 30.52 30.52 246,100 -0.54(-1.75%)
Feb 12, 2015 30.77 31.09 30.77 31.07 93,294 +0.54(+1.78%)
Feb 11, 2015 30.50 30.59 30.40 30.52 154,398 -0.18(-0.60%)
Feb 10, 2015 30.36 30.72 30.36 30.71 99,292 +0.26(+0.85%)
Feb 09, 2015 30.48 30.63 30.41 30.45 102,175 +0.04(+0.14%)
Feb 06, 2015 30.50 30.61 30.36 30.41 241,030 -0.88(-2.81%)
Feb 05, 2015 31.16 31.32 31.10 31.29 112,350 +0.35(+1.14%)
Feb 04, 2015 30.97 31.08 30.90 30.93 123,307 -0.28(-0.91%)
Feb 03, 2015 31.03 31.29 31.03 31.22 162,892 +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.