Fresenius Medical Care Ag ADR (NY: FMS )

19.28 -0.08 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 29.65 29.76 29.53 29.58 460,365 +0.06(+0.20%)
Mar 28, 2014 29.70 29.74 29.48 29.52 135,019 +0.04(+0.14%)
Mar 27, 2014 29.55 29.57 29.44 29.48 115,844 +0.07(+0.23%)
Mar 26, 2014 29.54 29.65 29.41 29.41 243,815 +0.06(+0.20%)
Mar 25, 2014 29.61 29.62 29.15 29.35 523,091 +0.87(+3.04%)
Mar 24, 2014 28.80 28.80 28.36 28.48 257,072 -0.36(-1.24%)
Mar 21, 2014 28.85 29.12 28.81 28.84 426,863 -0.05(-0.18%)
Mar 20, 2014 28.70 29.02 28.66 28.89 94,431 +0.18(+0.62%)
Mar 19, 2014 28.91 29.03 28.60 28.71 140,527 -0.25(-0.88%)
Mar 18, 2014 28.67 29.00 28.67 28.97 124,437 +0.31(+1.07%)
Mar 17, 2014 28.41 28.71 28.41 28.66 171,643 +0.16(+0.57%)
Mar 14, 2014 28.51 28.64 28.37 28.50 193,030 +0.62(+2.22%)
Mar 13, 2014 28.48 28.48 27.79 27.88 119,493 -0.38(-1.35%)
Mar 12, 2014 28.37 28.38 28.05 28.26 61,662 -0.20(-0.72%)
Mar 11, 2014 28.53 28.67 28.40 28.47 62,657 -0.17(-0.59%)
Mar 10, 2014 28.71 28.78 28.53 28.64 86,072 +0.04(+0.15%)
Mar 07, 2014 28.93 28.97 28.52 28.59 87,404 +0.01(+0.03%)
Mar 06, 2014 28.81 28.89 28.57 28.58 112,855 +0.25(+0.90%)
Mar 05, 2014 28.51 28.53 28.30 28.33 144,112 -0.46(-1.59%)
Mar 04, 2014 28.66 28.88 28.66 28.79 122,846 +0.13(+0.44%)
Mar 03, 2014 28.78 28.88 28.58 28.66 170,676 -0.49(-1.69%)
Feb 28, 2014 29.10 29.36 29.01 29.15 421,097 +0.90(+3.18%)
Feb 27, 2014 28.21 28.34 28.13 28.25 122,527 -0.29(-1.01%)
Feb 26, 2014 28.53 28.58 28.39 28.54 285,795 -0.55(-1.90%)
Feb 25, 2014 29.23 29.37 29.03 29.09 488,573 -1.70(-5.51%)
Feb 24, 2014 30.63 30.99 30.60 30.79 394,092 +0.15(+0.50%)
Feb 21, 2014 30.73 30.75 30.56 30.64 116,097 -0.32(-1.04%)
Feb 20, 2014 30.89 31.05 30.88 30.96 65,264 -0.03(-0.11%)
Feb 19, 2014 31.07 31.22 30.96 31.00 176,946 -0.02(-0.05%)
Feb 18, 2014 30.94 31.05 30.90 31.01 149,305 -0.03(-0.08%)
Feb 14, 2014 31.09 31.04 31.04 31.04 53,846 -0.04(-0.14%)
Feb 13, 2014 30.93 31.10 30.88 31.08 65,627 +0.32(+1.05%)
Feb 12, 2014 30.85 31.00 30.73 30.76 216,545 +0.33(+1.09%)
Feb 11, 2014 30.13 30.50 30.11 30.43 89,307 +0.44(+1.47%)
Feb 10, 2014 29.94 30.10 29.88 29.98 110,714 -0.14(-0.48%)
Feb 07, 2014 29.73 30.15 29.64 30.13 146,094 +0.23(+0.77%)
Feb 06, 2014 29.76 29.93 29.69 29.90 98,641 +0.21(+0.71%)
Feb 05, 2014 29.81 29.87 29.59 29.69 109,550 -0.02(-0.06%)
Feb 04, 2014 29.77 29.82 29.59 29.70 132,269 -0.25(-0.85%)
Feb 03, 2014 30.23 30.26 29.90 29.96 191,107 +0.01(+0.03%)
Jan 31, 2014 29.74 30.14 29.67 29.95 355,085 -0.42(-1.37%)
Jan 30, 2014 30.41 30.48 30.23 30.37 151,377 -0.05(-0.17%)
Jan 29, 2014 30.56 30.62 30.25 30.42 192,952 -0.54(-1.75%)
Jan 28, 2014 30.83 31.10 30.81 30.96 126,366 +0.29(+0.94%)
Jan 27, 2014 30.92 30.93 30.56 30.67 150,141 -0.27(-0.88%)
Jan 24, 2014 31.37 31.41 30.94 30.94 870,947 -0.31(-0.98%)
Jan 23, 2014 31.21 31.35 31.12 31.25 243,096 +0.29(+0.93%)
Jan 22, 2014 31.15 31.22 30.85 30.96 205,580 +0.20(+0.63%)
Jan 21, 2014 30.88 30.91 30.71 30.77 245,964 +0.26(+0.86%)
Jan 17, 2014 30.68 30.50 30.50 30.50 489,800 +0.09(+0.31%)
Jan 16, 2014 30.83 30.86 30.36 30.41 511,506 +0.31(+1.04%)
Jan 15, 2014 29.97 30.24 29.90 30.10 127,559 +0.13(+0.42%)
Jan 14, 2014 29.79 29.98 29.79 29.97 167,851 +0.17(+0.57%)
Jan 13, 2014 29.87 29.97 29.77 29.80 123,366 -0.58(-1.90%)
Jan 10, 2014 30.35 30.47 30.27 30.38 77,338 +0.10(+0.34%)
Jan 09, 2014 30.19 30.34 30.16 30.27 105,788 -0.03(-0.11%)
Jan 08, 2014 29.78 30.31 29.77 30.31 362,664 +0.71(+2.41%)
Jan 07, 2014 29.49 29.63 29.47 29.59 67,180 -0.13(-0.43%)
Jan 06, 2014 29.60 29.75 29.56 29.72 85,777 +0.25(+0.83%)
Jan 03, 2014 29.50 29.62 29.43 29.48 86,676 -0.06(-0.20%)
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.