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 (%)
Mar 31, 2015 34.85 35.09 34.73 34.73 474,965 -0.39(-1.10%)
Mar 30, 2015 34.96 35.25 34.95 35.12 84,958 +0.26(+0.75%)
Mar 27, 2015 34.92 35.00 34.81 34.86 96,630 +0.36(+1.04%)
Mar 26, 2015 34.50 34.65 34.27 34.50 140,718 -0.44(-1.25%)
Mar 25, 2015 35.58 35.58 34.87 34.93 139,802 -0.46(-1.30%)
Mar 24, 2015 35.19 35.44 35.11 35.39 126,601 +0.30(+0.86%)
Mar 23, 2015 34.89 35.16 34.74 35.09 109,117 +0.06(+0.17%)
Mar 20, 2015 35.17 35.24 34.93 35.03 350,898 +0.63(+1.83%)
Mar 19, 2015 34.08 34.52 34.07 34.40 158,191 -0.45(-1.30%)
Mar 18, 2015 34.65 34.96 34.26 34.86 218,936 +0.05(+0.14%)
Mar 17, 2015 34.80 34.90 34.46 34.81 220,877 -0.47(-1.33%)
Mar 16, 2015 35.14 35.90 35.12 35.27 390,892 +1.01(+2.93%)
Mar 13, 2015 33.65 34.27 33.64 34.27 175,298 +0.12(+0.34%)
Mar 12, 2015 33.98 34.15 33.84 34.15 111,908 +0.40(+1.19%)
Mar 11, 2015 33.85 33.95 33.57 33.75 86,096 -0.01(-0.02%)
Mar 10, 2015 33.51 33.90 33.49 33.76 140,434 -0.41(-1.20%)
Mar 09, 2015 34.24 34.24 34.01 34.17 88,693 +0.28(+0.82%)
Mar 06, 2015 33.98 34.03 33.84 33.89 76,392 -0.44(-1.27%)
Mar 05, 2015 34.44 34.51 34.27 34.33 136,400 +0.18(+0.52%)
Mar 04, 2015 34.18 34.26 33.86 34.15 191,844 -0.23(-0.66%)
Mar 03, 2015 34.69 34.79 34.29 34.38 229,974 -0.08(-0.24%)
Mar 02, 2015 34.41 34.59 34.38 34.46 142,093 +0.31(+0.91%)
Feb 27, 2015 33.97 34.39 33.90 34.15 254,531 +0.70(+2.10%)
Feb 26, 2015 33.23 33.59 33.18 33.45 586,229 +0.54(+1.66%)
Feb 25, 2015 31.98 33.33 31.96 32.90 429,298 +1.82(+5.85%)
Feb 24, 2015 30.97 31.15 30.78 31.09 233,295 +0.18(+0.57%)
Feb 23, 2015 30.87 30.99 30.80 30.91 102,802 +0.17(+0.54%)
Feb 20, 2015 30.38 30.85 30.30 30.74 142,164 +0.04(+0.14%)
Feb 19, 2015 30.74 30.85 30.62 30.70 88,037 -0.10(-0.33%)
Feb 18, 2015 30.75 30.80 30.44 30.80 267,015 -0.02(-0.05%)
Feb 17, 2015 30.41 30.94 30.38 30.82 109,305 +0.29(+0.96%)
Feb 13, 2015 30.51 30.52 30.52 30.52 246,100 -0.54(-1.75%)
Feb 12, 2015 30.77 31.09 30.77 31.07 93,294 +0.54(+1.78%)
Feb 11, 2015 30.50 30.59 30.40 30.52 154,398 -0.18(-0.60%)
Feb 10, 2015 30.36 30.72 30.36 30.71 99,292 +0.26(+0.85%)
Feb 09, 2015 30.48 30.63 30.41 30.45 102,175 +0.04(+0.14%)
Feb 06, 2015 30.50 30.61 30.36 30.41 241,030 -0.88(-2.81%)
Feb 05, 2015 31.16 31.32 31.10 31.29 112,350 +0.35(+1.14%)
Feb 04, 2015 30.97 31.08 30.90 30.93 123,307 -0.28(-0.91%)
Feb 03, 2015 31.03 31.29 31.03 31.22 162,892 +0.06(+0.19%)
Feb 02, 2015 30.90 31.19 30.82 31.16 117,660 +0.08(+0.27%)
Jan 30, 2015 31.07 31.27 30.93 31.08 201,260 -0.25(-0.80%)
Jan 29, 2015 31.33 31.37 31.09 31.33 201,148 +0.03(+0.11%)
Jan 28, 2015 31.49 31.63 31.29 31.29 181,495 +0.00(+0.00%)
Jan 27, 2015 31.37 31.40 31.18 31.29 151,899 -0.03(-0.08%)
Jan 26, 2015 31.04 31.38 30.98 31.32 76,584 +0.37(+1.19%)
Jan 23, 2015 30.70 31.10 30.69 30.95 118,358 +0.54(+1.79%)
Jan 22, 2015 30.32 30.51 30.13 30.41 341,842 -0.72(-2.32%)
Jan 21, 2015 31.36 31.36 30.94 31.13 290,560 -0.67(-2.11%)
Jan 20, 2015 31.96 32.00 31.70 31.80 115,689 +0.30(+0.96%)
Jan 16, 2015 30.99 31.54 30.84 31.50 159,029 +0.54(+1.73%)
Jan 15, 2015 30.99 31.14 30.92 30.96 106,415 -0.33(-1.04%)
Jan 14, 2015 31.17 31.38 31.13 31.29 155,413 +0.44(+1.44%)
Jan 13, 2015 30.79 31.09 30.69 30.84 89,748 -0.15(-0.49%)
Jan 12, 2015 30.98 31.09 30.77 30.99 125,548 +0.13(+0.41%)
Jan 09, 2015 31.27 31.29 30.73 30.87 96,645 -0.28(-0.91%)
Jan 08, 2015 30.77 31.29 30.76 31.15 212,727 +1.02(+3.39%)
Jan 07, 2015 30.11 30.26 29.92 30.13 295,106 -0.24(-0.80%)
Jan 06, 2015 30.75 30.91 30.34 30.37 195,483 -0.18(-0.58%)
Jan 05, 2015 30.98 31.03 30.45 30.55 129,785 -0.08(-0.25%)
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.