Fresenius Medical Care Ag ADR (NY: FMS )

20.75 -0.07 (-0.36%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 28.00 28.06 27.76 27.85 150,161 -0.49(-1.72%)
May 30, 2013 28.10 28.37 28.09 28.33 89,989 +0.35(+1.24%)
May 29, 2013 27.98 28.05 27.81 27.99 137,593 -0.26(-0.93%)
May 28, 2013 28.35 28.54 28.18 28.25 102,769 -0.07(-0.26%)
May 24, 2013 28.18 28.37 28.12 28.32 97,643 -0.30(-1.04%)
May 23, 2013 28.43 28.73 28.38 28.62 225,544 +0.34(+1.19%)
May 22, 2013 28.52 28.87 28.27 28.28 167,894 -0.02(-0.09%)
May 21, 2013 28.10 28.40 28.04 28.31 197,645 +0.19(+0.67%)
May 20, 2013 27.58 28.43 27.57 28.12 641,937 +0.59(+2.16%)
May 17, 2013 27.29 27.58 27.21 27.52 216,471 -0.07(-0.27%)
May 16, 2013 27.58 27.75 27.49 27.60 146,410 -0.03(-0.12%)
May 15, 2013 27.76 27.82 27.61 27.63 753,583 -0.85(-2.98%)
May 13, 2013 28.70 28.71 28.48 28.48 207,450 -0.47(-1.63%)
May 10, 2013 28.68 29.01 28.60 28.95 354,053 +0.20(+0.71%)
May 09, 2013 28.76 28.89 28.66 28.75 179,914 +0.32(+1.11%)
May 08, 2013 28.20 28.44 28.19 28.43 106,078 +0.35(+1.24%)
May 07, 2013 28.16 28.22 28.08 28.08 94,314 +0.02(+0.06%)
May 06, 2013 28.05 28.13 27.85 28.07 250,633 +0.71(+2.61%)
May 03, 2013 27.58 27.59 27.26 27.35 403,166 -0.24(-0.88%)
May 02, 2013 27.77 27.78 27.47 27.59 107,247 -0.21(-0.76%)
May 01, 2013 27.77 27.97 27.47 27.81 85,548 -0.03(-0.12%)
Apr 30, 2013 27.48 28.10 27.45 27.84 219,759 -0.17(-0.61%)
Apr 29, 2013 27.86 28.05 27.80 28.01 111,003 +0.06(+0.20%)
Apr 26, 2013 27.73 27.95 27.87 27.95 206,539 -0.15(-0.55%)
Apr 25, 2013 27.97 28.11 27.93 28.11 174,265 -0.08(-0.29%)
Apr 24, 2013 28.13 28.24 28.04 28.19 80,026 -0.04(-0.14%)
Apr 23, 2013 28.19 28.35 28.16 28.23 123,519 -0.15(-0.54%)
Apr 22, 2013 28.19 28.59 28.11 28.38 198,659 +0.15(+0.52%)
Apr 19, 2013 28.16 28.29 28.01 28.24 206,890 +0.15(+0.52%)
Apr 18, 2013 28.24 28.28 28.04 28.09 114,489 -0.33(-1.17%)
Apr 17, 2013 28.63 28.65 28.31 28.42 117,228 -0.61(-2.10%)
Apr 16, 2013 29.15 29.18 28.77 29.03 179,041 +0.18(+0.62%)
Apr 15, 2013 29.13 29.31 28.84 28.85 107,430 -0.35(-1.20%)
Apr 12, 2013 29.14 29.26 29.11 29.20 76,092 -0.11(-0.36%)
Apr 11, 2013 29.17 29.35 29.15 29.31 135,538 +0.09(+0.31%)
Apr 10, 2013 28.94 29.28 28.91 29.22 139,415 +0.09(+0.31%)
Apr 09, 2013 29.13 29.24 28.92 29.13 104,464 -0.04(-0.14%)
Apr 08, 2013 29.11 29.19 28.88 29.17 287,621 +0.06(+0.22%)
Apr 05, 2013 29.07 29.11 28.90 29.11 259,455 -0.09(-0.31%)
Apr 04, 2013 29.13 29.40 28.94 29.20 404,362 +0.94(+3.34%)
Apr 03, 2013 28.29 28.39 28.16 28.25 230,877 +0.30(+1.08%)
Apr 02, 2013 27.98 28.16 27.95 27.95 194,658 +0.48(+1.74%)
Apr 01, 2013 26.98 27.50 26.98 27.47 333,634 -0.04(-0.15%)
Mar 28, 2013 27.43 27.57 27.38 27.51 125,231 +0.04(+0.15%)
Mar 27, 2013 27.21 27.51 27.10 27.47 74,226 +0.12(+0.45%)
Mar 26, 2013 27.38 27.38 27.23 27.35 90,273 -0.02(-0.06%)
Mar 25, 2013 27.44 27.55 27.29 27.37 114,990 -0.12(-0.44%)
Mar 22, 2013 27.44 27.63 27.38 27.49 187,589 +0.32(+1.17%)
Mar 21, 2013 27.10 27.35 27.07 27.17 145,088 -0.18(-0.65%)
Mar 20, 2013 27.35 27.38 27.25 27.35 289,601 +0.18(+0.66%)
Mar 19, 2013 27.25 27.35 26.99 27.17 247,717 -0.06(-0.21%)
Mar 18, 2013 27.29 27.40 27.18 27.23 234,625 -0.45(-1.61%)
Mar 15, 2013 27.70 27.81 27.60 27.68 303,017 +0.24(+0.89%)
Mar 14, 2013 27.25 27.47 26.91 27.43 161,095 +0.29(+1.08%)
Mar 13, 2013 27.16 27.20 27.02 27.14 83,786 -0.28(-1.04%)
Mar 12, 2013 27.51 27.58 27.41 27.42 108,968 +0.02(+0.09%)
Mar 11, 2013 27.26 27.44 27.25 27.40 138,952 +0.32(+1.20%)
Mar 08, 2013 26.93 27.11 26.83 27.07 501,099 -0.38(-1.39%)
Mar 07, 2013 27.43 27.56 27.42 27.46 177,210 -0.23(-0.82%)
Mar 06, 2013 27.57 27.72 27.51 27.68 205,978 -0.06(-0.23%)
Mar 05, 2013 27.58 27.76 27.49 27.75 201,028 +0.01(+0.03%)
Mar 04, 2013 27.50 27.76 27.48 27.74 152,481 -0.11(-0.41%)
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.