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 (%)
Mar 31, 2005 10.71 10.74 10.62 10.71 78,704 -0.04(-0.40%)
Mar 30, 2005 10.71 10.80 10.69 10.75 90,129 +0.13(+1.26%)
Mar 29, 2005 10.67 10.74 10.58 10.62 88,860 -0.13(-1.21%)
Mar 28, 2005 10.73 10.77 10.69 10.74 61,440 -0.02(-0.22%)
Mar 24, 2005 10.75 10.79 10.67 10.77 60,932 -0.02(-0.15%)
Mar 23, 2005 10.81 10.81 10.73 10.78 50,777 -0.17(-1.55%)
Mar 22, 2005 11.08 11.17 10.89 10.95 78,958 -0.09(-0.82%)
Mar 21, 2005 11.06 11.09 10.99 11.04 84,544 -0.10(-0.88%)
Mar 18, 2005 11.16 11.19 11.10 11.14 64,487 -0.09(-0.77%)
Mar 17, 2005 11.27 11.29 11.17 11.23 321,928 -0.04(-0.35%)
Mar 16, 2005 11.34 11.37 11.25 11.27 27,927 -0.06(-0.49%)
Mar 15, 2005 11.36 11.38 11.31 11.32 151,316 -0.07(-0.59%)
Mar 14, 2005 11.41 11.43 11.34 11.39 57,632 +0.06(+0.52%)
Mar 11, 2005 11.45 11.48 11.32 11.33 49,254 -0.11(-0.96%)
Mar 10, 2005 11.46 11.46 11.23 11.44 88,352 -0.05(-0.41%)
Mar 09, 2005 11.54 11.57 11.47 11.49 53,062 -0.06(-0.55%)
Mar 08, 2005 11.56 11.60 11.53 11.55 208,441 -0.01(-0.07%)
Mar 07, 2005 11.52 11.59 11.45 11.56 346,301 +0.11(+0.93%)
Mar 04, 2005 11.47 11.52 11.42 11.45 262,518 +0.04(+0.31%)
Mar 03, 2005 11.54 11.54 11.39 11.42 108,663 -0.19(-1.63%)
Mar 02, 2005 11.67 11.68 11.56 11.61 102,316 -0.19(-1.57%)
Mar 01, 2005 11.77 11.88 11.70 11.79 104,601 +0.05(+0.40%)
Feb 28, 2005 11.78 11.80 11.56 11.75 318,881 +0.15(+1.33%)
Feb 25, 2005 11.54 11.67 11.50 11.59 86,321 -0.18(-1.51%)
Feb 24, 2005 11.64 11.77 11.48 11.77 173,404 +0.63(+5.69%)
Feb 23, 2005 11.15 11.21 11.08 11.13 56,108 -0.05(-0.42%)
Feb 22, 2005 11.22 11.29 11.17 11.18 217,834 -0.02(-0.14%)
Feb 18, 2005 11.19 11.25 11.11 11.20 37,067 +0.09(+0.78%)
Feb 17, 2005 11.20 11.20 11.03 11.11 184,575 +0.01(+0.11%)
Feb 16, 2005 11.11 11.17 11.07 11.10 67,279 -0.06(-0.49%)
Feb 15, 2005 11.12 11.23 11.10 11.15 64,995 +0.12(+1.07%)
Feb 14, 2005 11.06 11.13 11.01 11.04 97,238 +0.07(+0.61%)
Feb 11, 2005 10.95 11.02 10.91 10.97 37,321 +0.04(+0.32%)
Feb 10, 2005 10.93 10.99 10.91 10.93 39,352 +0.07(+0.65%)
Feb 09, 2005 10.84 10.99 10.84 10.86 102,316 +0.15(+1.40%)
Feb 08, 2005 10.67 10.82 10.67 10.71 84,290 +0.09(+0.81%)
Feb 07, 2005 10.63 10.70 10.56 10.63 38,844 +0.06(+0.56%)
Feb 04, 2005 10.54 10.63 10.52 10.57 73,627 +0.09(+0.90%)
Feb 03, 2005 10.44 10.48 10.38 10.47 77,435 -0.08(-0.75%)
Feb 02, 2005 10.57 10.57 10.47 10.55 80,228 -0.06(-0.56%)
Feb 01, 2005 10.57 10.62 10.52 10.61 116,787 -0.01(-0.11%)
Jan 31, 2005 10.60 10.70 10.60 10.62 129,736 +0.07(+0.63%)
Jan 28, 2005 10.59 10.61 10.52 10.56 165,534 +0.12(+1.13%)
Jan 27, 2005 10.54 10.54 10.37 10.44 149,539 -0.12(-1.16%)
Jan 26, 2005 10.54 10.58 10.51 10.56 64,995 +0.17(+1.59%)
Jan 25, 2005 10.39 10.43 10.35 10.39 83,528 +0.08(+0.76%)
Jan 24, 2005 10.35 10.37 10.26 10.32 100,285 +0.03(+0.27%)
Jan 21, 2005 10.14 10.29 10.13 10.29 185,337 +0.34(+3.45%)
Jan 20, 2005 9.890 10.00 9.871 9.945 59,409 +0.02(+0.24%)
Jan 19, 2005 9.949 10.01 9.882 9.922 206,409 -0.04(-0.40%)
Jan 18, 2005 9.906 9.973 9.867 9.961 77,689 +0.06(+0.56%)
Jan 14, 2005 9.918 9.965 9.851 9.906 26,658 -0.09(-0.91%)
Jan 13, 2005 10.02 10.08 9.965 9.997 49,761 -0.12(-1.21%)
Jan 12, 2005 10.02 10.15 10.02 10.12 38,336 +0.24(+2.39%)
Jan 11, 2005 9.847 9.949 9.847 9.882 47,222 -0.07(-0.75%)
Jan 10, 2005 9.997 10.10 9.867 9.957 231,798 -0.02(-0.20%)
Jan 07, 2005 10.10 10.10 9.906 9.977 85,052 -0.10(-0.98%)
Jan 06, 2005 10.06 10.12 9.965 10.08 60,425 -0.14(-1.39%)
Jan 05, 2005 10.22 10.36 10.16 10.22 63,217 -0.09(-0.88%)
Jan 04, 2005 10.39 10.41 10.21 10.31 138,876 -0.22(-2.10%)
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.