Fresenius Medical Care Ag ADR (NY: FMS )

20.83 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 28.26 28.51 28.17 28.31 433,681 +0.87(+3.18%)
Feb 27, 2014 27.39 27.52 27.32 27.43 126,189 -0.28(-1.01%)
Feb 26, 2014 27.71 27.76 27.57 27.71 294,335 -0.54(-1.90%)
Feb 25, 2014 28.38 28.52 28.18 28.25 503,172 -1.65(-5.51%)
Feb 24, 2014 29.74 30.09 29.72 29.90 405,868 +0.15(+0.50%)
Feb 21, 2014 29.84 29.86 29.68 29.75 119,566 -0.31(-1.04%)
Feb 20, 2014 30.00 30.15 29.99 30.06 67,215 -0.03(-0.11%)
Feb 19, 2014 30.17 30.32 30.06 30.10 182,234 -0.02(-0.05%)
Feb 18, 2014 30.05 30.15 30.00 30.11 153,766 -0.02(-0.08%)
Feb 14, 2014 30.19 30.14 30.14 30.14 55,455 -0.04(-0.14%)
Feb 13, 2014 30.03 30.19 29.98 30.18 67,588 +0.31(+1.05%)
Feb 12, 2014 29.96 30.10 29.84 29.86 223,016 +0.32(+1.09%)
Feb 11, 2014 29.26 29.62 29.24 29.54 91,975 +0.43(+1.47%)
Feb 10, 2014 29.07 29.23 29.02 29.11 114,023 -0.14(-0.48%)
Feb 07, 2014 28.87 29.28 28.78 29.26 150,459 +0.22(+0.77%)
Feb 06, 2014 28.90 29.06 28.83 29.03 101,588 +0.21(+0.71%)
Feb 05, 2014 28.94 29.00 28.74 28.83 112,824 -0.02(-0.06%)
Feb 04, 2014 28.91 28.96 28.73 28.84 136,222 -0.25(-0.85%)
Feb 03, 2014 29.35 29.38 29.03 29.09 196,817 +0.01(+0.03%)
Jan 31, 2014 28.88 29.26 28.81 29.08 365,695 -0.40(-1.37%)
Jan 30, 2014 29.53 29.59 29.35 29.49 155,901 -0.05(-0.17%)
Jan 29, 2014 29.68 29.73 29.37 29.54 198,718 -0.53(-1.75%)
Jan 28, 2014 29.94 30.19 29.91 30.06 130,142 +0.28(+0.94%)
Jan 27, 2014 30.02 30.03 29.68 29.78 154,628 -0.26(-0.88%)
Jan 24, 2014 30.46 30.50 30.05 30.05 896,973 -0.30(-0.98%)
Jan 23, 2014 30.30 30.44 30.22 30.34 250,360 +0.28(+0.93%)
Jan 22, 2014 30.24 30.31 29.96 30.06 211,724 +0.19(+0.63%)
Jan 21, 2014 29.98 30.01 29.82 29.87 253,314 +0.26(+0.86%)
Jan 17, 2014 29.79 29.62 29.62 29.62 504,437 +0.09(+0.31%)
Jan 16, 2014 29.93 29.96 29.48 29.53 526,791 +0.30(+1.04%)
Jan 15, 2014 29.10 29.36 29.03 29.22 131,370 +0.12(+0.42%)
Jan 14, 2014 28.93 29.11 28.93 29.10 172,867 +0.16(+0.57%)
Jan 13, 2014 29.00 29.10 28.91 28.93 127,053 -0.56(-1.90%)
Jan 10, 2014 29.47 29.58 29.39 29.49 79,649 +0.10(+0.34%)
Jan 09, 2014 29.31 29.46 29.29 29.40 108,949 -0.03(-0.11%)
Jan 08, 2014 28.92 29.43 28.91 29.43 373,501 +0.69(+2.41%)
Jan 07, 2014 28.64 28.77 28.61 28.74 69,188 -0.12(-0.43%)
Jan 06, 2014 28.74 28.88 28.70 28.86 88,340 +0.24(+0.84%)
Jan 03, 2014 28.65 28.76 28.58 28.62 89,266 -0.06(-0.20%)
Jan 02, 2014 28.62 28.68 28.33 28.68 224,726 -0.64(-2.19%)
Dec 31, 2013 29.22 29.32 29.32 29.32 80,574 -0.02(-0.08%)
Dec 30, 2013 29.33 29.40 29.15 29.35 59,357 +0.12(+0.42%)
Dec 27, 2013 29.35 29.36 29.10 29.22 89,847 +0.20(+0.68%)
Dec 26, 2013 29.07 29.07 28.89 29.02 57,501 +0.13(+0.46%)
Dec 24, 2013 28.80 29.01 28.66 28.89 46,833 +0.00(+0.00%)
Dec 23, 2013 28.81 28.97 28.74 28.89 78,391 +0.11(+0.37%)
Dec 20, 2013 28.85 28.91 28.70 28.79 98,388 -0.14(-0.48%)
Dec 19, 2013 28.79 29.07 28.69 28.93 143,759 +0.30(+1.07%)
Dec 18, 2013 28.52 28.74 28.48 28.62 152,493 +0.38(+1.34%)
Dec 17, 2013 28.40 28.40 28.24 28.24 53,954 -0.16(-0.58%)
Dec 16, 2013 28.44 28.47 28.27 28.41 77,365 -0.07(-0.23%)
Dec 13, 2013 28.48 28.57 28.35 28.47 98,084 -0.20(-0.69%)
Dec 12, 2013 28.79 28.85 28.58 28.67 116,041 +0.08(+0.29%)
Dec 11, 2013 28.87 28.91 28.59 28.59 80,100 -0.21(-0.74%)
Dec 10, 2013 29.01 29.01 28.80 28.80 75,324 -0.26(-0.91%)
Dec 09, 2013 28.92 29.07 28.84 29.07 95,343 +0.15(+0.51%)
Dec 06, 2013 29.07 29.12 28.87 28.92 145,900 -0.11(-0.37%)
Dec 05, 2013 29.06 29.16 29.01 29.02 168,726 +0.49(+1.70%)
Dec 04, 2013 28.55 28.66 28.47 28.54 145,131 -0.39(-1.34%)
Dec 03, 2013 29.01 29.03 28.88 28.93 158,332 +0.24(+0.83%)
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.