Fresenius Medical Care Ag ADR (NY: FMS )

20.83 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 20.89 21.09 20.50 20.83 520,368 +0.56(+2.78%)
Oct 30, 2007 20.26 20.38 20.00 20.27 335,156 -0.38(-1.85%)
Oct 29, 2007 20.65 20.67 20.52 20.65 138,274 +0.16(+0.79%)
Oct 26, 2007 20.50 20.59 20.41 20.49 206,523 +0.03(+0.15%)
Oct 25, 2007 20.37 20.50 20.32 20.46 147,408 +0.46(+2.31%)
Oct 24, 2007 19.76 20.00 19.71 19.99 220,985 -0.09(-0.43%)
Oct 23, 2007 20.06 20.10 19.90 20.08 145,885 +0.23(+1.17%)
Oct 22, 2007 19.88 19.96 19.60 19.85 158,317 -0.08(-0.41%)
Oct 19, 2007 19.99 20.11 19.88 19.93 137,513 -0.33(-1.63%)
Oct 18, 2007 20.13 20.28 20.12 20.26 100,978 -0.09(-0.43%)
Oct 17, 2007 20.45 20.48 20.22 20.35 98,948 +0.35(+1.75%)
Oct 16, 2007 20.13 20.18 19.98 20.00 108,843 +0.16(+0.81%)
Oct 15, 2007 20.08 20.08 19.78 19.84 143,856 -0.26(-1.29%)
Oct 12, 2007 20.03 20.12 19.91 20.10 175,570 -0.12(-0.60%)
Oct 11, 2007 20.19 20.33 20.12 20.22 171,257 -0.17(-0.83%)
Oct 10, 2007 20.24 20.42 20.24 20.39 128,379 +0.06(+0.27%)
Oct 09, 2007 20.18 20.33 20.18 20.33 139,035 +0.15(+0.76%)
Oct 08, 2007 20.26 20.27 20.14 20.18 187,241 -0.09(-0.47%)
Oct 05, 2007 20.11 20.36 20.11 20.27 257,266 -0.20(-1.00%)
Oct 04, 2007 20.46 20.56 20.42 20.48 130,916 +0.10(+0.50%)
Oct 03, 2007 20.73 20.74 20.31 20.38 457,193 -0.43(-2.05%)
Oct 02, 2007 20.55 20.82 20.52 20.80 220,477 -0.08(-0.40%)
Oct 01, 2007 20.86 20.93 20.83 20.89 160,855 -0.03(-0.13%)
Sep 28, 2007 20.93 21.02 20.80 20.91 156,541 -0.13(-0.62%)
Sep 27, 2007 20.98 21.07 20.93 21.04 260,311 +0.43(+2.08%)
Sep 26, 2007 20.67 20.70 20.59 20.61 200,434 -0.12(-0.59%)
Sep 25, 2007 20.73 20.80 20.62 20.74 113,156 -0.11(-0.55%)
Sep 24, 2007 20.85 20.96 20.73 20.85 155,273 -0.22(-1.05%)
Sep 21, 2007 20.85 21.09 20.75 21.07 281,623 +0.75(+3.68%)
Sep 20, 2007 20.40 20.56 20.31 20.32 320,695 -0.04(-0.21%)
Sep 19, 2007 20.56 20.56 20.36 20.37 295,831 -0.41(-1.95%)
Sep 18, 2007 20.44 20.85 20.31 20.77 369,408 +0.20(+0.96%)
Sep 17, 2007 20.53 20.63 20.48 20.57 624,899 +0.28(+1.36%)
Sep 14, 2007 20.21 20.37 20.15 20.30 121,021 +0.04(+0.18%)
Sep 13, 2007 20.29 20.41 20.20 20.26 138,274 -0.23(-1.13%)
Sep 12, 2007 20.36 20.56 20.35 20.50 222,000 +0.51(+2.56%)
Sep 11, 2007 19.79 19.99 19.71 19.98 719,534 +0.19(+0.96%)
Sep 10, 2007 19.74 19.87 19.59 19.79 313,844 +0.23(+1.17%)
Sep 07, 2007 19.48 19.64 19.47 19.57 183,943 +0.29(+1.49%)
Sep 06, 2007 19.18 19.31 19.04 19.28 136,244 +0.00(+0.02%)
Sep 05, 2007 19.46 19.49 19.22 19.27 140,811 -0.09(-0.49%)
Sep 04, 2007 19.08 19.44 19.05 19.37 126,603 -0.04(-0.18%)
Aug 31, 2007 19.51 19.52 19.21 19.40 212,105 +0.41(+2.14%)
Aug 30, 2007 18.87 19.14 18.86 19.00 201,449 -0.30(-1.53%)
Aug 29, 2007 19.19 19.33 19.14 19.29 165,929 +0.47(+2.49%)
Aug 28, 2007 18.99 19.04 18.80 18.82 161,869 -0.19(-1.02%)
Aug 27, 2007 18.99 19.14 18.92 19.02 127,618 -0.19(-1.01%)
Aug 24, 2007 19.06 19.21 19.03 19.21 141,065 +0.20(+1.04%)
Aug 23, 2007 18.91 19.04 18.86 19.01 219,970 +0.31(+1.64%)
Aug 22, 2007 18.60 18.72 18.51 18.71 164,407 -0.19(-1.00%)
Aug 21, 2007 18.87 18.95 18.69 18.90 172,018 +0.08(+0.42%)
Aug 20, 2007 18.79 18.91 18.66 18.82 281,623 -0.21(-1.10%)
Aug 17, 2007 19.25 19.30 18.78 19.03 222,000 +0.23(+1.24%)
Aug 16, 2007 18.60 18.81 18.33 18.79 453,895 +0.14(+0.76%)
Aug 15, 2007 18.68 18.97 18.59 18.65 266,400 -0.09(-0.48%)
Aug 14, 2007 19.00 19.00 18.70 18.74 598,258 -0.60(-3.12%)
Aug 13, 2007 19.42 19.55 19.32 19.34 253,968 -0.03(-0.14%)
Aug 10, 2007 19.16 19.47 19.02 19.37 443,493 -0.11(-0.59%)
Aug 09, 2007 19.53 19.69 19.33 19.49 532,800 -0.19(-0.96%)
Aug 08, 2007 19.85 19.95 19.56 19.68 492,206 -0.13(-0.64%)
Aug 07, 2007 19.57 19.90 19.54 19.80 292,532 -0.02(-0.12%)
Aug 06, 2007 19.36 19.85 19.35 19.83 441,463 +0.72(+3.78%)
Aug 03, 2007 19.22 19.43 19.07 19.10 492,206 -0.33(-1.68%)
Aug 02, 2007 19.16 19.44 18.96 19.43 524,174 +0.69(+3.66%)
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.