Fresenius Medical Care Ag ADR (NY: FMS )

20.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 31.11 31.24 31.01 31.07 279,001 -0.28(-0.90%)
Jul 28, 2011 31.45 31.56 31.31 31.36 177,217 -0.05(-0.17%)
Jul 27, 2011 32.01 32.04 31.39 31.41 1,587,983 -0.87(-2.69%)
Jul 26, 2011 32.21 32.34 32.06 32.28 308,941 +0.68(+2.15%)
Jul 25, 2011 31.40 31.68 31.30 31.60 157,714 +0.29(+0.92%)
Jul 22, 2011 31.34 31.39 31.23 31.31 228,556 -0.12(-0.37%)
Jul 21, 2011 31.28 31.63 31.25 31.43 402,079 +0.21(+0.66%)
Jul 20, 2011 31.30 31.43 31.07 31.22 168,393 +0.00(+0.01%)
Jul 19, 2011 31.45 31.48 31.09 31.22 172,602 +0.23(+0.76%)
Jul 18, 2011 31.08 31.08 30.72 30.99 216,513 +0.41(+1.33%)
Jul 15, 2011 30.47 30.76 30.17 30.58 238,353 +0.91(+3.06%)
Jul 14, 2011 30.02 30.15 29.62 29.67 141,256 -0.11(-0.37%)
Jul 13, 2011 29.67 30.11 29.63 29.78 232,778 +0.66(+2.26%)
Jul 12, 2011 29.05 29.37 29.01 29.12 271,071 -0.34(-1.14%)
Jul 11, 2011 29.65 29.71 29.37 29.46 133,016 -0.76(-2.50%)
Jul 08, 2011 30.25 30.35 29.98 30.21 84,512 +0.02(+0.08%)
Jul 07, 2011 30.04 30.38 29.94 30.19 164,859 +0.04(+0.15%)
Jul 06, 2011 29.93 30.15 29.90 30.14 186,061 -0.02(-0.07%)
Jul 05, 2011 30.14 30.27 30.07 30.16 339,789 -0.31(-1.02%)
Jul 01, 2011 30.24 30.54 30.11 30.47 232,389 +0.30(+1.00%)
Jun 30, 2011 30.00 30.26 30.00 30.17 127,356 +0.39(+1.30%)
Jun 29, 2011 29.71 29.85 29.62 29.78 145,614 +0.15(+0.49%)
Jun 28, 2011 29.15 29.68 29.12 29.64 156,495 +0.13(+0.44%)
Jun 27, 2011 29.08 29.63 29.08 29.51 268,365 +0.56(+1.93%)
Jun 24, 2011 28.73 29.31 28.46 28.95 430,323 -0.28(-0.97%)
Jun 23, 2011 29.05 29.26 28.79 29.23 122,273 -0.01(-0.04%)
Jun 22, 2011 29.35 29.51 29.21 29.25 112,473 -0.34(-1.16%)
Jun 21, 2011 29.28 29.72 29.20 29.59 173,859 +0.38(+1.31%)
Jun 20, 2011 29.19 29.28 29.16 29.20 176,957 +0.13(+0.44%)
Jun 17, 2011 29.40 29.43 29.01 29.08 158,885 +0.01(+0.04%)
Jun 16, 2011 28.97 29.13 28.78 29.06 182,436 -0.37(-1.26%)
Jun 15, 2011 29.60 29.72 29.30 29.43 103,547 -0.29(-0.98%)
Jun 14, 2011 29.73 29.84 29.65 29.73 121,599 +0.36(+1.21%)
Jun 13, 2011 29.33 29.49 29.17 29.37 89,394 +0.25(+0.87%)
Jun 10, 2011 29.37 29.39 28.91 29.12 274,641 -0.63(-2.12%)
Jun 09, 2011 29.54 29.88 29.53 29.75 303,112 +0.44(+1.49%)
Jun 08, 2011 29.35 29.46 29.23 29.31 125,462 -0.05(-0.18%)
Jun 07, 2011 29.44 29.51 29.29 29.36 138,899 +0.23(+0.78%)
Jun 06, 2011 29.55 29.55 29.13 29.14 214,606 +0.02(+0.06%)
Jun 03, 2011 29.02 29.27 28.97 29.12 147,008 +0.62(+2.18%)
May 24, 2011 28.32 28.59 28.28 28.50 301,847 +0.42(+1.50%)
May 23, 2011 28.04 28.12 27.82 28.08 223,438 -0.64(-2.24%)
May 20, 2011 28.97 29.04 28.67 28.72 549,630 -0.48(-1.65%)
May 19, 2011 28.98 29.27 28.91 29.20 223,386 +0.38(+1.30%)
May 18, 2011 28.37 28.87 28.27 28.83 171,535 +0.49(+1.74%)
May 17, 2011 28.28 28.34 27.95 28.33 582,458 -0.34(-1.17%)
May 16, 2011 28.53 28.90 28.49 28.67 523,595 -0.08(-0.28%)
May 13, 2011 28.99 29.20 28.60 28.75 252,325 -0.22(-0.77%)
May 12, 2011 28.48 29.02 28.16 28.97 253,435 +0.21(+0.73%)
May 11, 2011 29.10 29.10 28.58 28.76 275,607 -0.52(-1.79%)
May 10, 2011 29.10 29.33 29.09 29.29 275,988 -0.35(-1.17%)
May 09, 2011 29.33 29.64 29.20 29.63 194,789 +0.31(+1.05%)
May 06, 2011 29.74 30.06 29.21 29.32 484,501 -0.07(-0.25%)
May 05, 2011 29.66 29.66 29.27 29.39 564,469 -0.43(-1.44%)
May 04, 2011 30.71 30.75 29.64 29.82 493,938 -0.65(-2.12%)
May 03, 2011 30.91 31.06 30.41 30.47 344,987 -0.81(-2.59%)
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.