Fresenius Medical Care Ag ADR (NY: FMS )

20.75 -0.08 (-0.38%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.81 28.92 28.69 28.74 473,800 +0.06(+0.20%)
Mar 28, 2014 28.85 28.90 28.64 28.68 138,960 +0.04(+0.14%)
Mar 27, 2014 28.71 28.73 28.61 28.64 119,225 +0.07(+0.23%)
Mar 26, 2014 28.71 28.80 28.57 28.57 250,930 +0.06(+0.20%)
Mar 25, 2014 28.77 28.78 28.33 28.52 538,357 +0.84(+3.04%)
Mar 24, 2014 27.98 27.98 27.56 27.68 264,575 -0.35(-1.24%)
Mar 21, 2014 28.03 28.29 27.99 28.02 439,320 -0.05(-0.18%)
Mar 20, 2014 27.89 28.19 27.85 28.07 97,187 +0.17(+0.62%)
Mar 19, 2014 28.09 28.21 27.79 27.90 144,628 -0.25(-0.88%)
Mar 18, 2014 27.86 28.18 27.86 28.15 128,069 +0.30(+1.07%)
Mar 17, 2014 27.61 27.90 27.60 27.85 176,652 +0.16(+0.57%)
Mar 14, 2014 27.70 27.82 27.57 27.69 198,663 +0.60(+2.22%)
Mar 13, 2014 27.68 27.68 27.00 27.09 122,981 -0.37(-1.35%)
Mar 12, 2014 27.57 27.58 27.25 27.46 63,462 -0.20(-0.72%)
Mar 11, 2014 27.72 27.86 27.60 27.66 64,485 -0.16(-0.59%)
Mar 10, 2014 27.90 27.96 27.72 27.82 88,584 +0.04(+0.15%)
Mar 07, 2014 28.11 28.15 27.71 27.78 89,954 +0.01(+0.03%)
Mar 06, 2014 27.99 28.07 27.76 27.77 116,149 +0.25(+0.90%)
Mar 05, 2014 27.70 27.72 27.50 27.53 148,318 -0.45(-1.59%)
Mar 04, 2014 27.85 28.06 27.85 27.97 126,431 +0.12(+0.44%)
Mar 03, 2014 27.96 28.06 27.77 27.85 175,657 -0.48(-1.69%)
Feb 28, 2014 28.28 28.52 28.19 28.33 433,387 +0.87(+3.18%)
Feb 27, 2014 27.41 27.53 27.34 27.45 126,103 -0.28(-1.01%)
Feb 26, 2014 27.72 27.77 27.58 27.73 294,135 -0.54(-1.90%)
Feb 25, 2014 28.40 28.54 28.20 28.27 502,831 -1.65(-5.51%)
Feb 24, 2014 29.76 30.11 29.74 29.92 405,593 +0.15(+0.50%)
Feb 21, 2014 29.86 29.88 29.70 29.77 119,485 -0.31(-1.04%)
Feb 20, 2014 30.02 30.17 30.01 30.08 67,169 -0.03(-0.11%)
Feb 19, 2014 30.19 30.34 30.08 30.12 182,110 -0.02(-0.05%)
Feb 18, 2014 30.07 30.17 30.03 30.13 153,662 -0.02(-0.08%)
Feb 14, 2014 30.21 30.16 30.16 30.16 55,417 -0.04(-0.14%)
Feb 13, 2014 30.05 30.21 30.00 30.20 67,542 +0.31(+1.05%)
Feb 12, 2014 29.98 30.12 29.86 29.89 222,865 +0.32(+1.09%)
Feb 11, 2014 29.27 29.64 29.26 29.56 91,913 +0.43(+1.47%)
Feb 10, 2014 29.09 29.25 29.04 29.13 113,945 -0.14(-0.48%)
Feb 07, 2014 28.89 29.30 28.80 29.27 150,357 +0.22(+0.77%)
Feb 06, 2014 28.92 29.08 28.85 29.05 101,519 +0.21(+0.71%)
Feb 05, 2014 28.96 29.02 28.76 28.85 112,747 -0.02(-0.06%)
Feb 04, 2014 28.93 28.98 28.75 28.86 136,129 -0.25(-0.85%)
Feb 03, 2014 29.37 29.40 29.05 29.11 196,684 +0.01(+0.03%)
Jan 31, 2014 28.90 29.28 28.83 29.10 365,447 -0.40(-1.37%)
Jan 30, 2014 29.55 29.61 29.37 29.51 155,795 -0.05(-0.17%)
Jan 29, 2014 29.70 29.75 29.39 29.56 198,583 -0.53(-1.75%)
Jan 28, 2014 29.96 30.21 29.93 30.08 130,054 +0.28(+0.94%)
Jan 27, 2014 30.04 30.05 29.70 29.80 154,523 -0.26(-0.88%)
Jan 24, 2014 30.48 30.52 30.07 30.07 896,365 -0.30(-0.98%)
Jan 23, 2014 30.32 30.46 30.24 30.36 250,191 +0.28(+0.93%)
Jan 22, 2014 30.26 30.33 29.98 30.08 211,580 +0.19(+0.63%)
Jan 21, 2014 30.00 30.03 29.84 29.89 253,142 +0.26(+0.86%)
Jan 17, 2014 29.81 29.64 29.64 29.64 504,095 +0.09(+0.31%)
Jan 16, 2014 29.95 29.98 29.50 29.55 526,434 +0.31(+1.04%)
Jan 15, 2014 29.12 29.38 29.05 29.24 131,281 +0.12(+0.42%)
Jan 14, 2014 28.95 29.13 28.95 29.12 172,750 +0.16(+0.57%)
Jan 13, 2014 29.02 29.12 28.93 28.95 126,967 -0.56(-1.90%)
Jan 10, 2014 29.49 29.60 29.41 29.51 79,595 +0.10(+0.34%)
Jan 09, 2014 29.33 29.48 29.31 29.42 108,875 -0.03(-0.11%)
Jan 08, 2014 28.94 29.45 28.93 29.45 373,248 +0.69(+2.41%)
Jan 07, 2014 28.66 28.79 28.63 28.76 69,141 -0.12(-0.43%)
Jan 06, 2014 28.76 28.90 28.72 28.88 88,280 +0.24(+0.83%)
Jan 03, 2014 28.66 28.78 28.60 28.64 89,205 -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.