Fresenius Medical Care Ag ADR (NY: FMS )

20.25 -0.47 (-2.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 20.64 20.83 20.52 20.63 186,987 -0.21(-1.02%)
Feb 28, 2008 20.81 20.89 20.69 20.84 87,531 -0.04(-0.21%)
Feb 27, 2008 20.61 21.05 20.61 20.88 164,407 +0.04(+0.19%)
Feb 26, 2008 20.74 20.87 20.60 20.84 220,477 +0.21(+1.03%)
Feb 25, 2008 20.45 20.63 20.33 20.63 311,985 -0.03(-0.15%)
Feb 22, 2008 20.77 20.80 20.44 20.66 259,803 +0.26(+1.29%)
Feb 21, 2008 20.70 20.77 20.34 20.40 612,248 -0.35(-1.71%)
Feb 20, 2008 20.42 20.76 20.42 20.75 457,954 +0.65(+3.22%)
Feb 19, 2008 20.16 20.34 20.09 20.11 173,312 -0.07(-0.35%)
Feb 18, 2008 19.98 20.18 19.92 20.18 0 +0.00(+0.00%)
Feb 15, 2008 19.98 20.18 19.92 20.18 255,998 +0.63(+3.23%)
Feb 14, 2008 19.61 19.94 19.45 19.55 646,211 -0.48(-2.42%)
Feb 13, 2008 19.76 20.11 19.75 20.03 171,764 +0.31(+1.56%)
Feb 12, 2008 19.79 19.96 19.65 19.72 172,018 +0.22(+1.15%)
Feb 11, 2008 19.48 19.53 19.29 19.50 194,091 +0.16(+0.82%)
Feb 08, 2008 18.99 19.38 18.95 19.34 245,849 +0.27(+1.41%)
Feb 07, 2008 19.02 19.10 18.85 19.07 424,464 -0.32(-1.65%)
Feb 06, 2008 19.57 19.59 19.31 19.39 324,500 -0.37(-1.87%)
Feb 05, 2008 19.94 19.97 19.71 19.76 332,188 -0.68(-3.33%)
Feb 04, 2008 20.38 20.50 20.20 20.44 372,453 +0.06(+0.29%)
Feb 01, 2008 20.26 20.46 20.16 20.39 313,083 +0.07(+0.35%)
Jan 31, 2008 19.87 20.50 19.85 20.31 722,071 -0.14(-0.69%)
Jan 30, 2008 20.10 20.58 20.06 20.46 693,655 +0.23(+1.15%)
Jan 29, 2008 20.14 20.35 20.07 20.22 192,914 +0.04(+0.18%)
Jan 28, 2008 20.10 20.20 19.79 20.19 302,935 +0.32(+1.63%)
Jan 25, 2008 20.42 20.46 19.76 19.86 383,362 +0.25(+1.27%)
Jan 24, 2008 19.65 19.70 19.41 19.62 390,720 -0.37(-1.85%)
Jan 23, 2008 19.64 20.05 19.43 19.99 738,816 -0.51(-2.48%)
Jan 22, 2008 19.96 20.55 19.79 20.50 845,361 -1.16(-5.37%)
Jan 21, 2008 22.05 22.15 21.48 21.66 0 +0.00(+0.00%)
Jan 18, 2008 22.05 22.15 21.48 21.66 353,424 +0.15(+0.68%)
Jan 17, 2008 22.02 22.14 21.46 21.51 773,573 -0.47(-2.15%)
Jan 16, 2008 22.33 22.50 21.94 21.99 1,008,769 -0.22(-0.98%)
Jan 15, 2008 22.23 22.33 22.01 22.20 416,599 -0.17(-0.74%)
Jan 14, 2008 22.38 22.51 22.26 22.37 155,943 -0.08(-0.35%)
Jan 11, 2008 22.55 22.60 22.30 22.45 226,313 -0.25(-1.11%)
Jan 10, 2008 22.59 22.84 22.51 22.70 314,098 +0.07(+0.31%)
Jan 09, 2008 22.52 22.67 22.42 22.63 473,938 +0.84(+3.87%)
Jan 08, 2008 22.06 22.16 21.72 21.78 309,531 +0.19(+0.89%)
Jan 07, 2008 21.52 21.63 21.43 21.59 218,448 +0.40(+1.88%)
Jan 04, 2008 21.20 21.32 21.13 21.19 349,831 +0.01(+0.04%)
Jan 03, 2008 20.96 21.21 20.96 21.19 422,434 +0.37(+1.78%)
Jan 02, 2008 21.25 21.25 20.80 20.81 229,611 +0.02(+0.11%)
Jan 01, 2008 20.65 20.93 20.56 20.79 0 +0.00(+0.00%)
Dec 31, 2007 20.65 20.93 20.56 20.79 116,454 -0.23(-1.11%)
Dec 28, 2007 21.09 21.20 20.95 21.02 126,603 +0.30(+1.46%)
Dec 27, 2007 20.81 20.89 20.68 20.72 153,243 -0.17(-0.79%)
Dec 26, 2007 20.83 20.91 20.69 20.89 82,457 +0.10(+0.49%)
Dec 24, 2007 20.81 20.86 20.64 20.78 51,757 +0.10(+0.50%)
Dec 21, 2007 20.55 20.72 20.48 20.68 192,315 +0.32(+1.55%)
Dec 20, 2007 20.47 20.53 20.27 20.37 163,138 +0.13(+0.66%)
Dec 19, 2007 20.35 20.36 20.13 20.23 165,168 +0.05(+0.25%)
Dec 18, 2007 20.28 20.29 20.00 20.18 310,800 -0.42(-2.03%)
Dec 17, 2007 20.77 20.81 20.55 20.60 346,574 -0.20(-0.97%)
Dec 14, 2007 20.93 20.98 20.74 20.80 149,437 -0.13(-0.60%)
Dec 13, 2007 21.24 21.30 20.76 20.93 357,737 -0.02(-0.09%)
Dec 12, 2007 21.36 21.37 20.88 20.94 646,946 -0.71(-3.26%)
Dec 11, 2007 21.71 22.04 21.62 21.65 116,683 -0.24(-1.08%)
Dec 10, 2007 21.78 21.93 21.78 21.89 91,590 -0.01(-0.04%)
Dec 07, 2007 21.79 21.94 21.61 21.89 229,357 -0.06(-0.25%)
Dec 06, 2007 22.04 22.05 21.82 21.95 194,319 -0.32(-1.43%)
Dec 05, 2007 22.31 22.33 22.14 22.27 363,065 +0.01(+0.05%)
Dec 04, 2007 22.43 22.52 22.25 22.26 351,648 -0.09(-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.