Fresenius Medical Care Ag ADR (NY: FMS )

20.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 20.88 21.07 20.48 20.82 520,721 +0.56(+2.78%)
Oct 30, 2007 20.25 20.36 19.99 20.25 335,384 -0.38(-1.85%)
Oct 29, 2007 20.64 20.66 20.50 20.64 138,368 +0.16(+0.79%)
Oct 26, 2007 20.48 20.58 20.40 20.47 206,663 +0.03(+0.15%)
Oct 25, 2007 20.36 20.49 20.30 20.44 147,508 +0.46(+2.31%)
Oct 24, 2007 19.75 19.99 19.69 19.98 221,135 -0.09(-0.43%)
Oct 23, 2007 20.05 20.09 19.89 20.07 145,984 +0.23(+1.17%)
Oct 22, 2007 19.87 19.94 19.59 19.84 158,425 -0.08(-0.42%)
Oct 19, 2007 19.97 20.10 19.87 19.92 137,606 -0.33(-1.63%)
Oct 18, 2007 20.12 20.27 20.11 20.25 101,046 -0.09(-0.43%)
Oct 17, 2007 20.44 20.47 20.20 20.34 99,015 +0.35(+1.75%)
Oct 16, 2007 20.12 20.16 19.97 19.99 108,917 +0.16(+0.81%)
Oct 15, 2007 20.06 20.06 19.76 19.82 143,953 -0.26(-1.29%)
Oct 12, 2007 20.02 20.10 19.89 20.08 175,689 -0.12(-0.60%)
Oct 11, 2007 20.17 20.32 20.11 20.21 171,373 -0.17(-0.83%)
Oct 10, 2007 20.23 20.41 20.23 20.38 128,466 +0.06(+0.27%)
Oct 09, 2007 20.17 20.32 20.17 20.32 139,129 +0.15(+0.76%)
Oct 08, 2007 20.25 20.26 20.13 20.17 187,368 -0.09(-0.47%)
Oct 05, 2007 20.10 20.34 20.10 20.26 257,441 -0.20(-1.00%)
Oct 04, 2007 20.44 20.54 20.41 20.47 131,005 +0.10(+0.50%)
Oct 03, 2007 20.72 20.73 20.30 20.36 457,503 -0.43(-2.05%)
Oct 02, 2007 20.53 20.80 20.50 20.79 220,627 -0.08(-0.40%)
Oct 01, 2007 20.85 20.92 20.82 20.87 160,964 -0.03(-0.13%)
Sep 28, 2007 20.91 21.00 20.78 20.90 156,648 -0.13(-0.62%)
Sep 27, 2007 20.97 21.05 20.91 21.03 260,487 +0.43(+2.08%)
Sep 26, 2007 20.66 20.69 20.58 20.60 200,570 -0.12(-0.59%)
Sep 25, 2007 20.71 20.78 20.60 20.72 113,233 -0.11(-0.55%)
Sep 24, 2007 20.84 20.94 20.71 20.84 155,378 -0.22(-1.05%)
Sep 21, 2007 20.84 21.08 20.73 21.06 281,814 +0.75(+3.68%)
Sep 20, 2007 20.38 20.55 20.30 20.31 320,912 -0.04(-0.21%)
Sep 19, 2007 20.54 20.55 20.35 20.35 296,031 -0.41(-1.95%)
Sep 18, 2007 20.43 20.84 20.30 20.76 369,659 +0.20(+0.96%)
Sep 17, 2007 20.52 20.62 20.46 20.56 625,323 +0.28(+1.36%)
Sep 14, 2007 20.20 20.36 20.14 20.28 121,103 +0.04(+0.17%)
Sep 13, 2007 20.28 20.39 20.19 20.25 138,368 -0.23(-1.13%)
Sep 12, 2007 20.35 20.55 20.33 20.48 222,150 +0.51(+2.56%)
Sep 11, 2007 19.78 19.97 19.70 19.97 720,022 +0.19(+0.96%)
Sep 10, 2007 19.73 19.86 19.58 19.78 314,057 +0.23(+1.17%)
Sep 07, 2007 19.47 19.63 19.46 19.55 184,067 +0.29(+1.49%)
Sep 06, 2007 19.17 19.30 19.03 19.26 136,337 +0.00(+0.02%)
Sep 05, 2007 19.45 19.48 19.21 19.26 140,907 -0.09(-0.49%)
Sep 04, 2007 19.07 19.43 19.04 19.36 126,689 -0.04(-0.18%)
Aug 31, 2007 19.49 19.51 19.20 19.39 212,249 +0.41(+2.14%)
Aug 30, 2007 18.86 19.13 18.84 18.98 201,586 -0.30(-1.53%)
Aug 29, 2007 19.18 19.32 19.13 19.28 166,041 +0.47(+2.49%)
Aug 28, 2007 18.98 19.03 18.79 18.81 161,979 -0.19(-1.02%)
Aug 27, 2007 18.98 19.13 18.91 19.00 127,705 -0.19(-1.01%)
Aug 24, 2007 19.05 19.20 19.01 19.20 141,161 +0.20(+1.04%)
Aug 23, 2007 18.89 19.02 18.84 19.00 220,119 +0.31(+1.64%)
Aug 22, 2007 18.58 18.71 18.50 18.69 164,518 -0.19(-1.00%)
Aug 21, 2007 18.85 18.94 18.67 18.88 172,135 +0.08(+0.42%)
Aug 20, 2007 18.78 18.90 18.65 18.80 281,814 -0.21(-1.10%)
Aug 17, 2007 19.23 19.29 18.77 19.01 222,150 +0.23(+1.24%)
Aug 16, 2007 18.59 18.80 18.32 18.78 454,203 +0.14(+0.76%)
Aug 15, 2007 18.67 18.96 18.58 18.64 266,581 -0.09(-0.48%)
Aug 14, 2007 18.99 18.99 18.69 18.73 598,665 -0.60(-3.12%)
Aug 13, 2007 19.41 19.54 19.30 19.33 254,140 -0.03(-0.14%)
Aug 10, 2007 19.15 19.46 19.00 19.36 443,794 -0.11(-0.59%)
Aug 09, 2007 19.52 19.68 19.32 19.47 533,162 -0.19(-0.96%)
Aug 08, 2007 19.83 19.93 19.54 19.66 492,540 -0.13(-0.64%)
Aug 07, 2007 19.56 19.88 19.53 19.79 292,731 -0.02(-0.12%)
Aug 06, 2007 19.35 19.84 19.34 19.81 441,762 +0.72(+3.78%)
Aug 03, 2007 19.21 19.42 19.06 19.09 492,540 -0.33(-1.68%)
Aug 02, 2007 19.15 19.43 18.95 19.42 524,530 +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.