Fresenius Medical Care Ag ADR (NY: FMS )

19.39 +0.42 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 31.62 31.75 31.40 31.59 141,888 -0.03(-0.08%)
Oct 30, 2014 31.02 31.66 30.98 31.61 119,705 +0.32(+1.02%)
Oct 29, 2014 31.53 31.65 31.21 31.29 159,103 +0.03(+0.11%)
Oct 28, 2014 31.19 31.27 31.09 31.26 178,693 +0.28(+0.92%)
Oct 27, 2014 30.91 30.91 30.91 30.97 90,840 +0.06(+0.20%)
Oct 24, 2014 30.80 31.01 30.75 30.91 364,312 +0.52(+1.70%)
Oct 23, 2014 29.98 30.39 29.90 30.39 255,398 +0.81(+2.74%)
Oct 22, 2014 29.76 29.82 29.58 29.58 114,818 -0.17(-0.58%)
Oct 21, 2014 29.65 29.76 29.50 29.76 167,571 +0.00(+0.00%)
Oct 20, 2014 29.47 29.77 29.47 29.76 100,894 +0.11(+0.38%)
Oct 17, 2014 29.18 29.93 29.17 29.64 226,720 +1.21(+4.25%)
Oct 16, 2014 27.95 28.58 27.95 28.44 196,303 -0.30(-1.05%)
Oct 15, 2014 28.66 28.81 28.38 28.74 153,836 -0.07(-0.24%)
Oct 14, 2014 28.86 29.01 28.81 28.81 167,726 -0.35(-1.21%)
Oct 13, 2014 29.25 29.54 29.14 29.16 96,739 -0.22(-0.73%)
Oct 10, 2014 29.55 29.59 29.35 29.38 113,255 -0.26(-0.87%)
Oct 09, 2014 29.96 30.11 29.56 29.64 119,328 -0.61(-2.02%)
Oct 08, 2014 29.95 30.26 29.80 30.25 199,985 +0.53(+1.80%)
Oct 07, 2014 29.77 29.92 29.71 29.71 111,779 -0.11(-0.38%)
Oct 06, 2014 29.85 29.86 29.63 29.82 105,577 -0.19(-0.63%)
Oct 03, 2014 29.94 30.40 29.81 30.01 229,357 -0.13(-0.43%)
Oct 02, 2014 30.28 30.33 29.89 30.14 164,316 +0.09(+0.32%)
Oct 01, 2014 30.20 30.27 30.00 30.05 209,101 +0.11(+0.37%)
Sep 30, 2014 29.89 30.07 29.85 29.94 128,785 +0.35(+1.20%)
Sep 29, 2014 29.52 29.72 29.51 29.58 82,080 +0.02(+0.06%)
Sep 26, 2014 29.68 29.70 29.52 29.57 84,794 -0.17(-0.58%)
Sep 25, 2014 29.94 29.95 29.70 29.74 181,389 -0.16(-0.52%)
Sep 24, 2014 29.72 29.98 29.60 29.89 74,752 +0.09(+0.29%)
Sep 23, 2014 29.90 29.90 29.76 29.81 107,909 -0.21(-0.69%)
Sep 22, 2014 30.04 30.08 29.86 30.01 149,701 -0.04(-0.14%)
Sep 19, 2014 30.18 30.21 30.06 30.06 211,253 -0.11(-0.37%)
Sep 18, 2014 29.99 30.20 29.93 30.17 176,479 +0.12(+0.40%)
Sep 17, 2014 30.16 30.34 30.00 30.05 215,305 -0.10(-0.34%)
Sep 16, 2014 30.14 30.30 30.04 30.15 177,642 -0.36(-1.19%)
Sep 15, 2014 30.50 30.63 30.47 30.52 71,353 +0.16(+0.51%)
Sep 12, 2014 30.39 30.40 30.23 30.36 65,146 -0.15(-0.48%)
Sep 11, 2014 30.52 30.59 30.46 30.51 101,440 -0.26(-0.84%)
Sep 10, 2014 30.68 30.78 30.68 30.77 91,536 +0.01(+0.03%)
Sep 09, 2014 30.69 30.88 30.63 30.76 112,171 +0.27(+0.88%)
Sep 08, 2014 30.47 30.66 30.40 30.49 116,375 +0.16(+0.54%)
Sep 05, 2014 30.27 30.33 30.16 30.33 71,308 +0.20(+0.66%)
Sep 04, 2014 30.32 30.32 30.04 30.13 78,083 -0.45(-1.47%)
Sep 03, 2014 30.65 30.69 30.51 30.58 99,339 +0.22(+0.71%)
Sep 02, 2014 30.42 30.47 30.34 30.36 60,617 +0.03(+0.09%)
Aug 29, 2014 30.36 30.33 30.33 30.33 67,459 +0.09(+0.29%)
Aug 28, 2014 30.27 30.37 30.20 30.25 59,538 +0.05(+0.17%)
Aug 27, 2014 30.18 30.30 30.14 30.20 88,806 -0.08(-0.26%)
Aug 26, 2014 30.19 30.33 30.15 30.27 99,002 +0.24(+0.80%)
Aug 25, 2014 29.89 30.12 29.82 30.03 62,680 +0.09(+0.29%)
Aug 22, 2014 30.12 30.14 29.81 29.95 77,573 -0.09(-0.29%)
Aug 21, 2014 29.95 30.06 29.92 30.03 454,917 +0.21(+0.69%)
Aug 20, 2014 29.71 29.95 29.69 29.82 58,599 -0.18(-0.60%)
Aug 19, 2014 30.02 30.05 29.90 30.01 101,214 -0.23(-0.77%)
Aug 18, 2014 30.16 30.27 30.01 30.24 114,948 +0.55(+1.86%)
Aug 15, 2014 30.09 30.12 29.51 29.69 103,392 -0.22(-0.72%)
Aug 14, 2014 29.76 29.90 29.76 29.90 65,681 +0.08(+0.26%)
Aug 13, 2014 29.95 30.00 29.79 29.82 62,076 +0.16(+0.52%)
Aug 12, 2014 29.68 29.71 29.56 29.67 61,069 -0.25(-0.84%)
Aug 11, 2014 29.93 29.99 29.82 29.92 126,195 +0.19(+0.64%)
Aug 08, 2014 29.73 29.82 29.56 29.73 114,096 -0.13(-0.43%)
Aug 07, 2014 29.97 30.12 29.82 29.86 91,715 -0.45(-1.48%)
Aug 06, 2014 30.08 30.40 30.07 30.31 169,246 +0.56(+1.89%)
Aug 05, 2014 29.64 29.95 29.59 29.75 110,029 +0.57(+1.95%)
Aug 04, 2014 29.25 29.27 28.95 29.18 70,624 -0.22(-0.76%)
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.