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 (%)
Jul 31, 2012 29.46 29.73 29.25 29.26 173,900 -0.37(-1.26%)
Jul 30, 2012 29.54 29.71 29.37 29.64 125,198 -0.24(-0.79%)
Jul 27, 2012 29.54 30.01 29.52 29.87 105,761 +0.23(+0.77%)
Jul 26, 2012 29.59 29.77 29.51 29.65 184,157 +0.98(+3.43%)
Jul 25, 2012 28.72 28.77 28.44 28.66 119,763 +0.46(+1.63%)
Jul 24, 2012 28.27 28.30 28.01 28.20 93,907 -0.02(-0.06%)
Jul 23, 2012 27.93 28.25 27.87 28.22 131,546 -0.84(-2.89%)
Jul 20, 2012 29.20 29.27 29.03 29.06 149,324 -0.12(-0.40%)
Jul 19, 2012 29.07 29.24 28.92 29.18 113,807 +0.13(+0.45%)
Jul 18, 2012 28.66 29.05 28.66 29.05 132,981 +0.30(+1.06%)
Jul 17, 2012 28.65 28.83 28.36 28.74 65,954 +0.26(+0.90%)
Jul 16, 2012 28.28 28.61 28.22 28.49 63,982 +0.07(+0.24%)
Jul 13, 2012 28.12 28.47 28.12 28.42 46,110 +0.50(+1.79%)
Jul 12, 2012 27.75 28.01 27.63 27.92 131,231 -0.54(-1.88%)
Jul 11, 2012 28.47 28.61 28.29 28.46 69,481 +0.28(+1.00%)
Jul 10, 2012 28.33 28.35 28.09 28.18 75,417 +0.05(+0.19%)
Jul 09, 2012 28.24 28.28 28.06 28.12 127,615 +0.12(+0.44%)
Jul 06, 2012 28.26 28.28 27.92 28.00 282,601 -0.41(-1.46%)
Jul 05, 2012 28.33 28.49 28.29 28.42 79,538 -0.39(-1.37%)
Jul 03, 2012 28.70 28.81 28.54 28.81 45,675 -0.02(-0.08%)
Jul 02, 2012 28.73 28.83 28.54 28.83 81,204 +0.15(+0.54%)
Jun 29, 2012 28.76 28.96 28.62 28.68 159,017 +0.84(+3.02%)
Jun 28, 2012 27.71 27.84 27.45 27.84 100,284 +0.07(+0.26%)
Jun 27, 2012 27.60 27.86 27.50 27.77 139,530 -0.22(-0.78%)
Jun 26, 2012 27.86 28.02 27.77 27.98 53,620 +0.25(+0.89%)
Jun 25, 2012 27.71 27.84 27.53 27.74 132,045 -0.44(-1.57%)
Jun 22, 2012 27.99 28.25 27.97 28.18 101,675 +0.49(+1.78%)
Jun 21, 2012 27.94 28.11 27.69 27.69 141,805 -0.09(-0.31%)
Jun 20, 2012 27.93 27.98 27.66 27.77 142,110 -0.25(-0.88%)
Jun 19, 2012 27.81 28.22 27.80 28.02 114,816 +0.63(+2.30%)
Jun 18, 2012 27.35 27.57 27.25 27.39 108,306 +0.37(+1.35%)
Jun 15, 2012 26.94 27.06 26.80 27.03 99,858 -0.33(-1.20%)
Jun 14, 2012 27.14 27.36 27.06 27.36 71,846 +0.35(+1.31%)
Jun 13, 2012 26.80 27.12 26.73 27.00 286,743 +0.30(+1.11%)
Jun 12, 2012 26.60 26.72 26.29 26.70 171,385 +0.35(+1.33%)
Jun 11, 2012 26.80 26.81 26.33 26.36 119,027 -0.38(-1.41%)
Jun 08, 2012 26.36 26.73 26.36 26.73 85,381 +0.28(+1.08%)
Jun 07, 2012 26.71 26.77 26.41 26.45 100,393 -0.15(-0.55%)
Jun 06, 2012 25.92 26.60 25.91 26.60 107,846 +0.49(+1.88%)
Jun 05, 2012 25.84 26.10 25.83 26.10 220,100 -0.22(-0.85%)
Jun 04, 2012 26.21 26.33 26.12 26.33 137,591 -0.32(-1.19%)
Jun 01, 2012 26.72 26.88 26.48 26.64 166,177 -0.29(-1.09%)
May 31, 2012 27.16 27.20 26.84 26.94 105,549 -0.06(-0.21%)
May 30, 2012 27.13 27.14 26.96 26.99 67,216 -0.53(-1.93%)
May 29, 2012 27.70 27.71 27.42 27.53 67,110 +0.36(+1.32%)
May 25, 2012 26.93 27.22 26.93 27.17 84,431 +0.15(+0.56%)
May 24, 2012 26.99 27.11 26.86 27.02 77,839 -0.02(-0.08%)
May 23, 2012 27.29 27.31 26.86 27.04 243,281 -0.09(-0.34%)
May 22, 2012 27.40 27.55 27.03 27.13 159,401 -0.66(-2.37%)
May 21, 2012 27.40 27.87 27.36 27.79 178,117 +0.91(+3.37%)
May 18, 2012 27.08 27.17 26.82 26.88 117,154 -0.04(-0.17%)
May 17, 2012 27.27 27.29 26.93 26.93 67,772 -0.06(-0.23%)
May 16, 2012 27.06 27.19 26.96 26.99 92,401 -0.17(-0.61%)
May 15, 2012 27.34 27.57 27.12 27.16 153,599 -0.11(-0.40%)
May 14, 2012 27.39 27.42 27.19 27.27 155,170 -0.43(-1.57%)
May 11, 2012 27.44 27.81 27.44 27.70 105,793 +0.00(+0.01%)
May 10, 2012 27.55 27.75 27.55 27.70 162,660 +0.04(+0.16%)
May 09, 2012 27.38 27.78 27.32 27.65 144,352 -0.34(-1.22%)
May 08, 2012 27.81 28.02 27.59 27.99 112,675 +0.06(+0.23%)
May 07, 2012 27.86 27.98 27.76 27.93 135,534 -0.16(-0.57%)
May 04, 2012 28.47 28.62 28.09 28.09 76,943 -0.44(-1.56%)
May 03, 2012 28.46 28.60 28.28 28.54 83,910 +0.17(+0.60%)
May 02, 2012 28.05 28.39 27.95 28.37 167,707 -0.67(-2.32%)
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.