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 (%)
Oct 31, 2016 34.66 34.87 34.56 34.68 262,008 -0.15(-0.44%)
Oct 28, 2016 35.10 35.17 34.74 34.83 190,349 +0.26(+0.77%)
Oct 27, 2016 34.98 34.98 34.48 34.57 236,482 +0.00(+0.00%)
Oct 26, 2016 34.72 34.75 34.54 34.57 126,324 -0.03(-0.07%)
Oct 25, 2016 34.68 34.69 34.51 34.59 164,467 -0.73(-2.06%)
Oct 24, 2016 35.51 35.54 35.27 35.32 177,825 -0.13(-0.36%)
Oct 21, 2016 35.47 35.53 35.29 35.45 126,031 -0.42(-1.17%)
Oct 20, 2016 35.67 36.04 35.67 35.86 131,983 -0.03(-0.10%)
Oct 19, 2016 35.74 35.95 35.72 35.90 122,440 +0.20(+0.55%)
Oct 18, 2016 35.60 35.83 35.55 35.70 165,086 +0.21(+0.58%)
Oct 17, 2016 35.33 35.52 35.25 35.50 251,712 -0.21(-0.57%)
Oct 14, 2016 35.71 35.87 35.62 35.70 288,322 +0.11(+0.31%)
Oct 13, 2016 35.18 35.73 35.17 35.59 180,680 +0.33(+0.95%)
Oct 12, 2016 35.20 35.33 35.14 35.26 89,323 -0.09(-0.27%)
Oct 11, 2016 35.71 35.72 35.28 35.35 110,560 -0.49(-1.36%)
Oct 10, 2016 35.80 35.99 35.80 35.84 176,800 +0.03(+0.07%)
Oct 07, 2016 35.81 35.89 35.49 35.81 365,906 -0.32(-0.88%)
Oct 06, 2016 36.04 36.19 35.93 36.13 427,414 -0.33(-0.91%)
Oct 05, 2016 36.54 36.66 36.39 36.46 188,558 -0.15(-0.40%)
Oct 04, 2016 36.78 37.00 36.53 36.61 306,325 -0.54(-1.45%)
Oct 03, 2016 37.18 37.18 36.97 37.15 147,667 -0.26(-0.69%)
Sep 30, 2016 36.98 37.53 36.96 37.40 127,867 +0.67(+1.81%)
Sep 29, 2016 37.41 37.46 36.55 36.74 187,794 -0.98(-2.61%)
Sep 28, 2016 37.72 37.74 37.38 37.72 119,388 +0.01(+0.02%)
Sep 27, 2016 37.32 37.71 37.27 37.71 120,445 -0.03(-0.07%)
Sep 26, 2016 37.99 38.00 37.69 37.74 156,051 -0.79(-2.04%)
Sep 23, 2016 38.60 38.62 38.50 38.52 83,429 -0.03(-0.07%)
Sep 22, 2016 38.42 38.71 38.41 38.55 108,502 +0.65(+1.71%)
Sep 21, 2016 37.68 37.99 37.51 37.90 168,655 +0.27(+0.73%)
Sep 20, 2016 37.93 37.93 37.59 37.62 174,673 +0.26(+0.69%)
Sep 19, 2016 37.31 37.51 37.24 37.37 126,779 +0.07(+0.18%)
Sep 16, 2016 37.32 37.39 37.14 37.30 214,219 -0.52(-1.38%)
Sep 15, 2016 37.63 37.88 37.51 37.82 94,698 +0.23(+0.61%)
Sep 14, 2016 37.71 37.94 37.54 37.59 174,182 -0.07(-0.18%)
Sep 13, 2016 37.82 37.96 37.62 37.66 98,531 -0.31(-0.81%)
Sep 12, 2016 37.50 37.98 37.49 37.97 131,735 +0.32(+0.86%)
Sep 09, 2016 38.15 38.15 37.64 37.64 92,668 -0.82(-2.13%)
Sep 08, 2016 38.46 38.57 38.33 38.46 123,107 -0.18(-0.46%)
Sep 07, 2016 38.55 38.69 38.48 38.64 176,690 -0.16(-0.42%)
Sep 06, 2016 38.46 38.86 38.38 38.80 193,243 +0.60(+1.57%)
Sep 02, 2016 38.15 38.21 38.21 38.21 133,172 +0.95(+2.55%)
Sep 01, 2016 37.39 37.45 37.11 37.26 266,495 -0.57(-1.51%)
Aug 31, 2016 37.86 37.95 37.63 37.83 173,961 -0.32(-0.83%)
Aug 30, 2016 38.26 38.28 38.03 38.15 72,352 +0.11(+0.29%)
Aug 29, 2016 38.00 38.15 37.90 38.04 214,755 -0.01(-0.02%)
Aug 26, 2016 38.20 38.62 37.87 38.04 179,838 -0.17(-0.45%)
Aug 25, 2016 38.23 38.46 38.15 38.21 171,218 -0.38(-1.00%)
Aug 24, 2016 38.74 38.82 38.56 38.60 148,194 -0.21(-0.55%)
Aug 23, 2016 38.93 39.06 38.81 38.81 217,798 +0.12(+0.31%)
Aug 22, 2016 38.65 38.98 38.56 38.69 223,361 +0.51(+1.34%)
Aug 19, 2016 38.15 38.39 37.16 38.18 1,419,723 -1.49(-3.75%)
Aug 18, 2016 39.34 39.67 39.33 39.67 338,093 +0.19(+0.48%)
Aug 17, 2016 39.62 39.66 39.33 39.48 240,677 -0.56(-1.39%)
Aug 16, 2016 39.96 40.31 39.93 40.03 96,304 -0.16(-0.40%)
Aug 15, 2016 40.44 40.45 40.18 40.20 140,630 -0.04(-0.11%)
Aug 12, 2016 40.33 40.43 40.21 40.24 98,746 -0.07(-0.17%)
Aug 11, 2016 40.57 40.58 40.31 40.31 179,604 +0.31(+0.77%)
Aug 10, 2016 40.28 40.35 39.97 40.00 211,530 -0.53(-1.31%)
Aug 09, 2016 39.82 40.61 39.79 40.53 424,415 +1.26(+3.22%)
Aug 08, 2016 39.39 39.40 39.21 39.27 78,488 -0.13(-0.33%)
Aug 05, 2016 39.13 39.41 39.13 39.39 88,880 +0.09(+0.22%)
Aug 04, 2016 39.15 39.34 39.03 39.31 110,966 +0.21(+0.55%)
Aug 03, 2016 39.00 39.09 38.80 39.09 189,779 -0.37(-0.93%)
Aug 02, 2016 39.77 39.88 39.36 39.46 227,433 +0.45(+1.16%)
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.