Fresenius Medical Care Ag ADR (NY: FMS )

19.28 -0.08 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.50 28.60 28.49 28.54 74,257 +0.00(+0.00%)
May 29, 2014 28.49 28.60 28.44 28.54 103,079 +0.11(+0.39%)
May 28, 2014 28.47 28.49 28.36 28.43 81,189 -0.03(-0.09%)
May 27, 2014 28.48 28.57 28.30 28.45 114,646 +0.53(+1.88%)
May 23, 2014 27.96 27.93 27.93 27.93 141,873 -0.07(-0.25%)
May 22, 2014 27.98 28.13 27.93 28.00 71,440 +0.09(+0.31%)
May 21, 2014 27.78 27.95 27.78 27.91 138,452 +0.24(+0.87%)
May 20, 2014 27.81 27.86 26.99 27.67 642,251 -0.20(-0.71%)
May 19, 2014 28.12 28.13 27.74 27.87 1,032,763 -0.37(-1.31%)
May 16, 2014 28.37 28.38 28.10 28.24 101,336 +0.13(+0.46%)
May 15, 2014 28.08 28.15 27.81 28.11 119,841 -0.21(-0.73%)
May 14, 2014 28.30 28.46 28.25 28.32 114,216 +0.03(+0.12%)
May 13, 2014 28.49 28.49 28.24 28.28 226,429 -0.40(-1.39%)
May 12, 2014 28.62 28.76 28.58 28.68 83,580 +0.23(+0.81%)
May 09, 2014 28.52 28.60 28.40 28.45 219,315 +0.10(+0.36%)
May 08, 2014 28.53 28.57 28.32 28.35 82,577 -0.36(-1.24%)
May 07, 2014 28.60 28.77 28.48 28.71 145,566 +0.37(+1.32%)
May 06, 2014 28.49 28.68 28.31 28.33 321,863 -0.78(-2.68%)
May 05, 2014 28.77 29.11 28.74 29.11 244,099 +0.32(+1.12%)
May 02, 2014 28.79 28.87 28.71 28.79 102,280 -0.31(-1.05%)
May 01, 2014 29.19 29.22 28.98 29.10 75,522 -0.08(-0.26%)
Apr 30, 2014 29.30 29.32 29.01 29.17 75,297 -0.03(-0.09%)
Apr 29, 2014 29.10 29.31 29.03 29.20 80,234 +0.17(+0.59%)
Apr 28, 2014 29.04 29.12 28.84 29.03 95,965 -0.10(-0.35%)
Apr 25, 2014 29.16 29.23 29.01 29.13 64,575 +0.00(+0.00%)
Apr 24, 2014 29.08 29.21 28.89 29.13 96,161 -0.03(-0.09%)
Apr 23, 2014 29.17 29.22 29.10 29.16 74,318 +0.16(+0.56%)
Apr 22, 2014 29.01 29.11 28.94 28.99 83,942 +0.05(+0.18%)
Apr 21, 2014 28.88 29.01 28.86 28.94 83,566 +0.07(+0.24%)
Apr 17, 2014 28.86 28.88 28.88 28.88 117,747 -0.11(-0.38%)
Apr 16, 2014 28.71 29.03 28.60 28.99 199,899 +0.46(+1.61%)
Apr 15, 2014 28.70 28.83 28.28 28.53 258,254 -0.42(-1.44%)
Apr 14, 2014 28.91 29.02 28.81 28.94 67,523 +0.13(+0.44%)
Apr 11, 2014 29.05 29.06 28.77 28.82 80,900 -0.56(-1.91%)
Apr 10, 2014 29.63 29.69 29.31 29.38 123,933 -0.36(-1.20%)
Apr 09, 2014 29.56 29.74 29.51 29.73 74,101 +0.06(+0.20%)
Apr 08, 2014 29.71 29.85 29.63 29.67 103,850 +0.08(+0.26%)
Apr 07, 2014 29.56 29.71 29.51 29.60 76,971 -0.11(-0.37%)
Apr 04, 2014 29.97 30.10 29.54 29.71 159,295 -0.70(-2.29%)
Apr 03, 2014 29.78 30.49 29.78 30.40 215,717 +0.85(+2.87%)
Apr 02, 2014 29.58 29.65 29.47 29.55 424,268 +0.04(+0.14%)
Apr 01, 2014 29.55 29.61 29.38 29.51 111,608 -0.09(-0.29%)
Mar 31, 2014 29.67 29.78 29.55 29.60 460,060 +0.06(+0.20%)
Mar 28, 2014 29.72 29.76 29.50 29.54 134,930 +0.04(+0.14%)
Mar 27, 2014 29.57 29.59 29.46 29.50 115,768 +0.07(+0.23%)
Mar 26, 2014 29.56 29.67 29.43 29.43 243,653 +0.06(+0.20%)
Mar 25, 2014 29.63 29.64 29.17 29.37 522,744 +0.87(+3.04%)
Mar 24, 2014 28.82 28.82 28.38 28.50 256,902 -0.36(-1.24%)
Mar 21, 2014 28.87 29.14 28.82 28.86 426,579 -0.05(-0.18%)
Mar 20, 2014 28.72 29.04 28.68 28.91 94,368 +0.18(+0.62%)
Mar 19, 2014 28.93 29.05 28.62 28.73 140,433 -0.25(-0.88%)
Mar 18, 2014 28.69 29.02 28.69 28.99 124,355 +0.31(+1.07%)
Mar 17, 2014 28.43 28.73 28.43 28.68 171,529 +0.16(+0.57%)
Mar 14, 2014 28.53 28.65 28.39 28.52 192,902 +0.62(+2.22%)
Mar 13, 2014 28.50 28.50 27.81 27.90 119,414 -0.38(-1.35%)
Mar 12, 2014 28.39 28.40 28.07 28.28 61,621 -0.20(-0.72%)
Mar 11, 2014 28.55 28.69 28.42 28.48 62,615 -0.17(-0.59%)
Mar 10, 2014 28.73 28.80 28.54 28.65 86,015 +0.04(+0.15%)
Mar 07, 2014 28.95 28.99 28.54 28.61 87,346 +0.01(+0.03%)
Mar 06, 2014 28.82 28.91 28.59 28.60 112,780 +0.25(+0.90%)
Mar 05, 2014 28.53 28.54 28.32 28.35 144,016 -0.46(-1.59%)
Mar 04, 2014 28.68 28.90 28.68 28.81 122,764 +0.13(+0.44%)
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.