Fresenius Medical Care Ag ADR (NY: FMS )

19.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 39.06 39.47 39.02 39.15 92,687 +0.22(+0.56%)
Oct 29, 2015 39.03 39.18 38.65 38.94 157,885 +0.87(+2.29%)
Oct 28, 2015 37.93 38.40 37.66 38.06 183,111 +0.61(+1.63%)
Oct 27, 2015 37.66 37.77 37.37 37.45 112,233 -0.26(-0.69%)
Oct 26, 2015 37.59 37.79 37.57 37.72 108,204 +0.13(+0.35%)
Oct 23, 2015 37.34 37.71 37.32 37.59 115,142 +0.77(+2.08%)
Oct 22, 2015 36.72 36.91 36.51 36.82 153,983 -0.05(-0.14%)
Oct 21, 2015 37.16 37.28 36.73 36.87 93,982 +0.00(+0.00%)
Oct 20, 2015 37.11 37.11 36.78 36.87 102,157 -0.22(-0.59%)
Oct 19, 2015 37.10 37.16 36.91 37.09 65,342 +0.24(+0.66%)
Oct 16, 2015 36.52 36.84 36.49 36.84 196,323 +0.33(+0.91%)
Oct 15, 2015 36.17 36.57 36.17 36.51 129,901 +1.04(+2.92%)
Oct 14, 2015 35.59 35.75 35.30 35.48 88,477 -0.10(-0.27%)
Oct 13, 2015 35.66 35.82 35.53 35.57 112,646 -0.50(-1.38%)
Oct 12, 2015 35.93 36.24 35.93 36.07 105,710 -0.07(-0.19%)
Oct 09, 2015 36.14 36.26 35.96 36.14 145,986 +0.17(+0.46%)
Oct 08, 2015 35.56 36.01 35.47 35.97 242,299 +0.78(+2.23%)
Oct 07, 2015 35.03 35.22 34.93 35.19 103,759 +0.20(+0.57%)
Oct 06, 2015 35.08 35.17 34.82 34.99 279,179 +0.03(+0.07%)
Oct 05, 2015 35.01 35.01 34.74 34.96 106,509 +0.59(+1.72%)
Oct 02, 2015 33.81 34.37 33.56 34.37 135,321 +0.38(+1.13%)
Oct 01, 2015 33.88 33.99 33.64 33.99 97,431 -0.01(-0.03%)
Sep 30, 2015 34.11 34.24 33.72 34.00 103,438 +0.38(+1.14%)
Sep 29, 2015 33.49 33.79 33.21 33.61 194,515 -0.64(-1.88%)
Sep 28, 2015 34.91 34.91 34.18 34.26 265,968 -0.29(-0.83%)
Sep 25, 2015 34.93 35.14 34.52 34.54 226,829 +0.24(+0.71%)
Sep 24, 2015 34.37 34.45 34.05 34.30 93,051 -0.37(-1.08%)
Sep 23, 2015 34.65 34.83 34.40 34.68 52,811 +0.29(+0.84%)
Sep 22, 2015 34.53 34.55 34.22 34.39 103,598 -0.91(-2.59%)
Sep 21, 2015 35.64 35.64 35.15 35.30 93,733 +0.62(+1.78%)
Sep 18, 2015 34.86 35.08 34.63 34.68 172,987 -1.07(-3.00%)
Sep 17, 2015 35.49 35.97 35.42 35.76 118,687 +0.38(+1.08%)
Sep 16, 2015 35.39 35.47 35.28 35.37 124,498 +0.30(+0.87%)
Sep 15, 2015 34.88 35.13 34.86 35.07 103,787 +0.28(+0.80%)
Sep 14, 2015 34.75 35.04 34.65 34.79 79,745 +0.03(+0.08%)
Sep 11, 2015 34.53 34.82 34.45 34.76 107,384 +0.24(+0.68%)
Sep 10, 2015 34.18 34.67 34.17 34.53 166,943 +0.63(+1.85%)
Sep 09, 2015 34.69 34.69 33.86 33.90 86,126 -0.54(-1.57%)
Sep 08, 2015 34.47 34.57 34.24 34.44 252,942 +1.39(+4.19%)
Sep 04, 2015 33.05 33.05 33.05 33.05 105,685 -0.31(-0.94%)
Sep 03, 2015 33.72 33.78 33.29 33.37 135,903 +0.52(+1.59%)
Sep 02, 2015 32.70 32.85 32.51 32.84 83,480 +0.15(+0.45%)
Sep 01, 2015 32.83 32.95 32.62 32.70 168,824 -0.52(-1.57%)
Aug 31, 2015 33.18 33.40 33.10 33.22 116,584 -0.03(-0.08%)
Aug 28, 2015 33.42 33.45 33.11 33.25 145,273 -0.47(-1.40%)
Aug 27, 2015 33.40 33.83 33.27 33.72 106,767 +0.45(+1.36%)
Aug 26, 2015 32.94 33.26 32.61 33.26 179,279 +0.30(+0.93%)
Aug 25, 2015 33.59 33.65 32.84 32.96 245,547 +0.04(+0.13%)
Aug 24, 2015 32.49 33.66 32.15 32.91 440,158 -0.22(-0.66%)
Aug 21, 2015 34.10 34.27 33.13 33.13 203,564 -1.29(-3.75%)
Aug 20, 2015 35.08 35.15 34.41 34.42 276,185 -1.23(-3.45%)
Aug 19, 2015 35.49 35.79 35.29 35.65 80,678 +0.05(+0.15%)
Aug 18, 2015 35.71 35.75 35.56 35.60 120,702 +0.04(+0.12%)
Aug 17, 2015 35.15 35.56 35.09 35.56 148,397 -0.30(-0.85%)
Aug 14, 2015 35.78 35.99 35.65 35.86 89,925 +0.32(+0.91%)
Aug 13, 2015 35.46 35.58 35.33 35.54 124,048 -0.23(-0.63%)
Aug 12, 2015 35.56 35.84 35.42 35.76 158,340 +0.01(+0.02%)
Aug 11, 2015 36.02 36.02 35.61 35.76 730,530 -0.64(-1.77%)
Aug 10, 2015 36.08 36.41 36.05 36.40 1,263,716 +0.18(+0.51%)
Aug 07, 2015 35.76 36.23 35.67 36.22 103,351 -0.25(-0.69%)
Aug 06, 2015 36.50 36.51 36.23 36.47 511,360 +0.08(+0.22%)
Aug 05, 2015 36.17 36.43 36.08 36.39 131,904 -0.15(-0.41%)
Aug 04, 2015 36.67 36.78 36.44 36.54 79,889 -0.02(-0.05%)
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.