Fresenius Medical Care Ag ADR (NY: FMS )

20.73 -0.10 (-0.48%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.66 27.76 27.65 27.70 76,513 +0.00(+0.00%)
May 29, 2014 27.65 27.76 27.61 27.70 106,211 +0.11(+0.39%)
May 28, 2014 27.63 27.65 27.52 27.59 83,656 -0.03(-0.09%)
May 27, 2014 27.64 27.72 27.46 27.61 118,129 +0.51(+1.88%)
May 23, 2014 27.14 27.10 27.10 27.10 146,183 -0.07(-0.25%)
May 22, 2014 27.15 27.30 27.10 27.17 73,611 +0.08(+0.31%)
May 21, 2014 26.96 27.13 26.96 27.09 142,659 +0.23(+0.87%)
May 20, 2014 26.99 27.04 26.19 26.85 661,764 -0.19(-0.71%)
May 19, 2014 27.29 27.30 26.92 27.04 1,064,141 -0.36(-1.31%)
May 16, 2014 27.53 27.55 27.27 27.40 104,415 +0.13(+0.46%)
May 15, 2014 27.25 27.32 26.99 27.28 123,482 -0.20(-0.73%)
May 14, 2014 27.46 27.62 27.42 27.48 117,686 +0.03(+0.12%)
May 13, 2014 27.65 27.65 27.40 27.45 233,308 -0.38(-1.37%)
May 12, 2014 27.77 27.90 27.73 27.83 86,135 +0.22(+0.81%)
May 09, 2014 27.67 27.75 27.56 27.61 226,018 +0.10(+0.36%)
May 08, 2014 27.68 27.72 27.48 27.51 85,101 -0.35(-1.24%)
May 07, 2014 27.75 27.92 27.63 27.85 150,015 +0.36(+1.32%)
May 06, 2014 27.65 27.83 27.47 27.49 331,701 -0.76(-2.68%)
May 05, 2014 27.92 28.25 27.89 28.25 251,560 +0.31(+1.12%)
May 02, 2014 27.94 28.01 27.86 27.94 105,406 -0.30(-1.05%)
May 01, 2014 28.32 28.36 28.12 28.23 77,830 -0.07(-0.26%)
Apr 30, 2014 28.43 28.45 28.15 28.31 77,598 -0.02(-0.09%)
Apr 29, 2014 28.24 28.44 28.17 28.33 82,686 +0.16(+0.59%)
Apr 28, 2014 28.18 28.26 27.99 28.17 98,898 -0.10(-0.35%)
Apr 25, 2014 28.29 28.37 28.15 28.27 66,548 +0.00(+0.00%)
Apr 24, 2014 28.22 28.34 28.04 28.27 99,101 -0.02(-0.09%)
Apr 23, 2014 28.31 28.35 28.23 28.29 76,590 +0.16(+0.56%)
Apr 22, 2014 28.15 28.25 28.08 28.13 86,507 +0.05(+0.18%)
Apr 21, 2014 28.02 28.15 28.00 28.08 86,120 +0.07(+0.24%)
Apr 17, 2014 28.00 28.02 28.02 28.02 121,346 -0.11(-0.38%)
Apr 16, 2014 27.86 28.17 27.75 28.13 206,009 +0.45(+1.61%)
Apr 15, 2014 27.85 27.98 27.44 27.68 266,147 -0.40(-1.44%)
Apr 14, 2014 28.05 28.16 27.95 28.08 69,587 +0.12(+0.44%)
Apr 11, 2014 28.19 28.20 27.91 27.96 83,373 -0.54(-1.91%)
Apr 10, 2014 28.75 28.81 28.44 28.51 127,722 -0.35(-1.20%)
Apr 09, 2014 28.69 28.86 28.64 28.85 76,366 +0.06(+0.20%)
Apr 08, 2014 28.83 28.96 28.75 28.79 107,025 +0.07(+0.26%)
Apr 07, 2014 28.69 28.83 28.64 28.72 79,324 -0.11(-0.37%)
Apr 04, 2014 29.08 29.21 28.66 28.83 164,164 -0.68(-2.29%)
Apr 03, 2014 28.90 29.58 28.89 29.50 222,311 +0.82(+2.87%)
Apr 02, 2014 28.70 28.77 28.60 28.68 437,236 +0.04(+0.14%)
Apr 01, 2014 28.67 28.73 28.51 28.64 115,019 -0.08(-0.29%)
Mar 31, 2014 28.79 28.90 28.67 28.72 474,122 +0.06(+0.20%)
Mar 28, 2014 28.83 28.88 28.62 28.66 139,054 +0.04(+0.14%)
Mar 27, 2014 28.69 28.71 28.59 28.62 119,306 +0.07(+0.23%)
Mar 26, 2014 28.69 28.79 28.55 28.55 251,101 +0.06(+0.20%)
Mar 25, 2014 28.75 28.76 28.31 28.50 538,722 +0.84(+3.04%)
Mar 24, 2014 27.96 27.96 27.54 27.66 264,754 -0.35(-1.24%)
Mar 21, 2014 28.01 28.27 27.97 28.00 439,618 -0.05(-0.18%)
Mar 20, 2014 27.87 28.18 27.83 28.05 97,253 +0.17(+0.62%)
Mar 19, 2014 28.07 28.19 27.77 27.88 144,726 -0.25(-0.88%)
Mar 18, 2014 27.84 28.16 27.84 28.13 128,156 +0.30(+1.07%)
Mar 17, 2014 27.59 27.88 27.58 27.83 176,772 +0.16(+0.57%)
Mar 14, 2014 27.68 27.80 27.55 27.67 198,798 +0.60(+2.22%)
Mar 13, 2014 27.66 27.66 26.98 27.07 123,064 -0.37(-1.35%)
Mar 12, 2014 27.55 27.56 27.24 27.44 63,505 -0.20(-0.72%)
Mar 11, 2014 27.71 27.84 27.58 27.64 64,529 -0.16(-0.59%)
Mar 10, 2014 27.88 27.94 27.70 27.80 88,644 +0.04(+0.15%)
Mar 07, 2014 28.09 28.13 27.69 27.76 90,016 +0.01(+0.03%)
Mar 06, 2014 27.97 28.05 27.74 27.76 116,228 +0.25(+0.90%)
Mar 05, 2014 27.68 27.70 27.48 27.51 148,418 -0.45(-1.59%)
Mar 04, 2014 27.83 28.04 27.83 27.95 126,517 +0.12(+0.44%)
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.