Fresenius Medical Care Ag ADR (NY: FMS )

20.72 -0.11 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 26.46 26.64 26.43 26.62 211,040 +0.31(+1.17%)
Feb 25, 2011 26.06 26.31 26.06 26.31 248,002 +0.12(+0.46%)
Feb 24, 2011 26.27 26.28 26.04 26.19 176,450 +0.18(+0.71%)
Feb 23, 2011 25.78 26.15 25.78 26.01 250,752 +0.10(+0.39%)
Feb 22, 2011 25.98 26.07 25.80 25.91 140,389 +0.11(+0.44%)
Feb 18, 2011 25.81 25.97 25.65 25.79 304,461 -0.31(-1.20%)
Feb 17, 2011 25.95 26.19 25.92 26.11 165,067 +0.24(+0.95%)
Feb 16, 2011 25.77 25.89 25.68 25.86 143,880 +0.04(+0.16%)
Feb 15, 2011 26.03 26.07 25.79 25.82 241,276 +0.39(+1.51%)
Feb 14, 2011 25.08 25.44 25.06 25.44 278,091 +0.44(+1.76%)
Feb 11, 2011 24.77 25.11 24.77 25.00 480,279 -0.28(-1.13%)
Feb 10, 2011 25.18 25.34 25.06 25.28 204,430 +0.11(+0.43%)
Feb 09, 2011 24.83 25.21 24.79 25.17 225,623 +0.54(+2.20%)
Feb 08, 2011 24.59 24.70 24.53 24.63 148,686 +0.14(+0.57%)
Feb 07, 2011 24.33 24.51 24.20 24.49 471,170 +0.22(+0.91%)
Feb 04, 2011 24.12 24.37 24.04 24.27 185,353 -0.00(-0.02%)
Feb 03, 2011 24.21 24.33 24.15 24.27 349,672 +0.05(+0.22%)
Feb 02, 2011 24.09 24.32 24.04 24.22 379,512 +0.16(+0.68%)
Feb 01, 2011 23.81 24.13 23.76 24.06 636,115 +0.57(+2.44%)
Jan 31, 2011 23.43 23.53 23.37 23.48 139,147 +0.28(+1.21%)
Jan 28, 2011 23.34 23.48 23.20 23.20 328,760 -0.18(-0.79%)
Jan 27, 2011 22.93 23.46 22.91 23.39 240,346 +0.25(+1.09%)
Jan 26, 2011 23.15 23.23 23.01 23.13 177,685 -0.04(-0.16%)
Jan 25, 2011 22.54 23.19 22.51 23.17 305,539 +0.60(+2.65%)
Jan 24, 2011 22.38 22.57 22.38 22.57 285,968 +0.22(+0.97%)
Jan 21, 2011 22.37 22.46 22.29 22.36 121,811 -0.18(-0.82%)
Jan 20, 2011 22.63 22.68 22.46 22.54 269,263 -0.02(-0.07%)
Jan 19, 2011 22.71 22.73 22.49 22.56 335,583 -0.11(-0.50%)
Jan 18, 2011 22.73 22.81 22.56 22.67 356,871 -0.31(-1.34%)
Jan 14, 2011 22.93 23.03 22.89 22.98 245,630 -0.02(-0.09%)
Jan 13, 2011 22.99 23.08 22.94 23.00 133,616 +0.21(+0.93%)
Jan 12, 2011 22.71 22.83 22.62 22.79 105,208 +0.38(+1.68%)
Jan 11, 2011 22.24 22.41 22.14 22.41 191,664 -0.07(-0.30%)
Jan 10, 2011 22.36 22.51 22.28 22.48 114,248 -0.02(-0.07%)
Jan 07, 2011 22.59 22.65 22.44 22.49 373,801 -0.16(-0.73%)
Jan 06, 2011 22.78 22.83 22.64 22.66 277,769 +0.17(+0.75%)
Jan 05, 2011 22.40 22.55 22.36 22.49 163,870 -0.40(-1.77%)
Jan 04, 2011 23.03 23.04 22.75 22.89 190,415 -0.20(-0.85%)
Jan 03, 2011 23.09 23.11 22.87 23.09 227,992 -0.04(-0.19%)
Dec 31, 2010 23.04 23.23 22.96 23.13 71,551 +0.10(+0.42%)
Dec 30, 2010 23.06 23.10 22.94 23.04 70,336 +0.06(+0.24%)
Dec 29, 2010 23.00 23.07 22.89 22.98 61,249 +0.05(+0.23%)
Dec 28, 2010 23.13 23.15 22.93 22.93 169,121 -0.04(-0.19%)
Dec 27, 2010 22.87 23.03 22.87 22.97 57,220 +0.03(+0.12%)
Dec 23, 2010 22.77 22.99 22.73 22.95 134,277 +0.10(+0.44%)
Dec 22, 2010 22.62 22.85 22.60 22.85 148,671 -0.01(-0.05%)
Dec 21, 2010 22.85 22.90 22.73 22.86 165,805 +0.19(+0.83%)
Dec 20, 2010 22.57 22.76 22.51 22.67 134,594 -0.23(-1.02%)
Dec 17, 2010 22.88 22.91 22.70 22.90 237,446 -0.24(-1.06%)
Dec 16, 2010 23.23 23.24 23.05 23.15 269,024 -0.14(-0.62%)
Dec 15, 2010 23.50 23.60 23.12 23.29 223,604 -0.49(-2.07%)
Dec 14, 2010 23.86 23.89 23.72 23.78 123,609 +0.05(+0.22%)
Dec 13, 2010 23.47 23.80 23.44 23.73 102,084 +0.11(+0.48%)
Dec 10, 2010 23.55 23.73 23.40 23.62 215,601 +0.08(+0.32%)
Dec 09, 2010 23.66 23.66 23.42 23.54 223,314 -0.12(-0.53%)
Dec 08, 2010 23.51 23.74 23.44 23.67 291,170 -0.06(-0.24%)
Dec 07, 2010 23.79 23.86 23.67 23.72 220,863 -0.31(-1.28%)
Dec 06, 2010 23.92 24.06 23.78 24.03 248,388 -0.29(-1.19%)
Dec 03, 2010 24.16 24.33 24.14 24.32 155,262 +0.04(+0.17%)
Dec 02, 2010 23.88 24.29 23.86 24.28 158,558 +0.34(+1.42%)
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.