Fresenius Medical Care Ag ADR (NY: FMS )

20.32 -0.39 (-1.91%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 29.48 29.75 29.27 29.28 173,783 -0.37(-1.26%)
Jul 30, 2012 29.56 29.73 29.39 29.66 125,113 -0.24(-0.79%)
Jul 27, 2012 29.56 30.03 29.54 29.89 105,689 +0.23(+0.77%)
Jul 26, 2012 29.61 29.79 29.53 29.67 184,032 +0.98(+3.43%)
Jul 25, 2012 28.74 28.79 28.46 28.68 119,682 +0.46(+1.63%)
Jul 24, 2012 28.29 28.32 28.02 28.22 93,843 -0.02(-0.06%)
Jul 23, 2012 27.95 28.27 27.89 28.24 131,457 -0.84(-2.89%)
Jul 20, 2012 29.22 29.29 29.05 29.08 149,223 -0.12(-0.40%)
Jul 19, 2012 29.09 29.26 28.94 29.20 113,730 +0.13(+0.45%)
Jul 18, 2012 28.68 29.07 28.67 29.07 132,891 +0.30(+1.06%)
Jul 17, 2012 28.67 28.85 28.38 28.76 65,909 +0.26(+0.90%)
Jul 16, 2012 28.30 28.63 28.24 28.51 63,939 +0.07(+0.24%)
Jul 13, 2012 28.14 28.49 28.14 28.44 46,079 +0.50(+1.79%)
Jul 12, 2012 27.76 28.03 27.65 27.94 131,142 -0.54(-1.88%)
Jul 11, 2012 28.49 28.63 28.31 28.48 69,434 +0.28(+1.00%)
Jul 10, 2012 28.35 28.37 28.11 28.19 75,366 +0.05(+0.19%)
Jul 09, 2012 28.26 28.30 28.08 28.14 127,528 +0.12(+0.44%)
Jul 06, 2012 28.28 28.30 27.94 28.02 282,409 -0.41(-1.46%)
Jul 05, 2012 28.35 28.51 28.31 28.43 79,484 -0.39(-1.37%)
Jul 03, 2012 28.72 28.83 28.56 28.83 45,644 -0.02(-0.08%)
Jul 02, 2012 28.75 28.85 28.56 28.85 81,149 +0.15(+0.54%)
Jun 29, 2012 28.78 28.98 28.64 28.70 158,909 +0.84(+3.02%)
Jun 28, 2012 27.73 27.86 27.47 27.86 100,216 +0.07(+0.26%)
Jun 27, 2012 27.62 27.88 27.52 27.78 139,436 -0.22(-0.78%)
Jun 26, 2012 27.88 28.04 27.79 28.00 53,583 +0.25(+0.89%)
Jun 25, 2012 27.73 27.86 27.54 27.76 131,956 -0.44(-1.57%)
Jun 22, 2012 28.01 28.27 27.99 28.20 101,606 +0.49(+1.78%)
Jun 21, 2012 27.95 28.13 27.71 27.71 141,708 -0.09(-0.31%)
Jun 20, 2012 27.95 28.00 27.68 27.79 142,013 -0.25(-0.88%)
Jun 19, 2012 27.83 28.24 27.82 28.04 114,738 +0.63(+2.30%)
Jun 18, 2012 27.37 27.59 27.27 27.41 108,232 +0.37(+1.35%)
Jun 15, 2012 26.95 27.08 26.82 27.04 99,791 -0.33(-1.20%)
Jun 14, 2012 27.15 27.38 27.08 27.37 71,797 +0.35(+1.31%)
Jun 13, 2012 26.82 27.14 26.75 27.02 286,549 +0.30(+1.11%)
Jun 12, 2012 26.62 26.74 26.31 26.72 171,269 +0.35(+1.33%)
Jun 11, 2012 26.82 26.83 26.34 26.37 118,947 -0.38(-1.41%)
Jun 08, 2012 26.38 26.75 26.38 26.75 85,323 +0.28(+1.08%)
Jun 07, 2012 26.73 26.79 26.43 26.47 100,325 -0.15(-0.55%)
Jun 06, 2012 25.94 26.61 25.93 26.61 107,772 +0.49(+1.88%)
Jun 05, 2012 25.85 26.12 25.84 26.12 219,951 -0.22(-0.85%)
Jun 04, 2012 26.23 26.35 26.14 26.34 137,497 -0.32(-1.19%)
Jun 01, 2012 26.74 26.89 26.49 26.66 166,064 -0.29(-1.09%)
May 31, 2012 27.17 27.22 26.86 26.95 105,478 -0.06(-0.21%)
May 30, 2012 27.15 27.16 26.98 27.01 67,171 -0.53(-1.93%)
May 29, 2012 27.72 27.73 27.44 27.54 67,065 +0.36(+1.32%)
May 25, 2012 26.95 27.24 26.95 27.19 84,374 +0.15(+0.56%)
May 24, 2012 27.01 27.13 26.88 27.04 77,787 -0.02(-0.08%)
May 23, 2012 27.31 27.32 26.87 27.06 243,116 -0.09(-0.34%)
May 22, 2012 27.42 27.57 27.05 27.15 159,293 -0.66(-2.37%)
May 21, 2012 27.41 27.89 27.38 27.81 177,996 +0.91(+3.37%)
May 18, 2012 27.10 27.19 26.84 26.90 117,075 -0.04(-0.17%)
May 17, 2012 27.29 27.31 26.95 26.95 67,727 -0.06(-0.23%)
May 16, 2012 27.08 27.21 26.98 27.01 92,338 -0.17(-0.61%)
May 15, 2012 27.36 27.59 27.13 27.17 153,495 -0.11(-0.40%)
May 14, 2012 27.41 27.43 27.21 27.28 155,064 -0.44(-1.57%)
May 11, 2012 27.46 27.83 27.46 27.72 105,721 +0.00(+0.01%)
May 10, 2012 27.57 27.77 27.56 27.72 162,549 +0.04(+0.16%)
May 09, 2012 27.40 27.80 27.34 27.67 144,254 -0.34(-1.22%)
May 08, 2012 27.82 28.04 27.61 28.01 112,598 +0.06(+0.23%)
May 07, 2012 27.88 28.00 27.78 27.95 135,442 -0.16(-0.57%)
May 04, 2012 28.49 28.64 28.11 28.11 76,891 -0.44(-1.56%)
May 03, 2012 28.48 28.62 28.30 28.55 83,853 +0.17(+0.60%)
May 02, 2012 28.07 28.41 27.97 28.38 167,593 -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.