Fresenius Medical Care Ag ADR (NY: FMS )

20.24 -0.48 (-2.32%)
Streaming Delayed Price Updated: 11:04 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 28.59 28.81 28.56 28.66 145,782 +0.42(+1.49%)
Apr 27, 2012 28.28 28.33 28.09 28.24 129,989 +0.01(+0.04%)
Apr 26, 2012 27.93 28.27 27.89 28.22 112,993 +0.16(+0.58%)
Apr 25, 2012 27.89 28.10 27.88 28.06 97,359 +0.06(+0.22%)
Apr 24, 2012 27.97 28.09 27.93 28.00 103,692 +0.12(+0.42%)
Apr 23, 2012 27.88 27.92 27.60 27.89 84,487 -0.69(-2.40%)
Apr 20, 2012 28.49 28.64 28.44 28.57 95,941 +0.13(+0.47%)
Apr 19, 2012 28.22 28.54 28.19 28.44 102,589 +0.34(+1.22%)
Apr 18, 2012 27.99 28.16 27.99 28.10 80,020 -0.00(-0.01%)
Apr 17, 2012 27.89 28.18 27.81 28.10 95,131 +0.34(+1.22%)
Apr 16, 2012 27.57 27.84 27.46 27.76 105,074 +0.26(+0.94%)
Apr 13, 2012 27.76 27.76 27.39 27.50 166,089 -0.67(-2.39%)
Apr 12, 2012 27.85 28.21 27.85 28.18 110,176 +0.67(+2.45%)
Apr 11, 2012 27.57 27.78 27.42 27.50 231,580 +0.06(+0.24%)
Apr 10, 2012 27.86 27.95 27.44 27.44 196,928 -0.23(-0.82%)
Apr 09, 2012 27.47 27.71 27.45 27.66 98,439 -0.15(-0.52%)
Apr 05, 2012 27.76 27.95 27.75 27.81 105,827 -0.25(-0.88%)
Apr 04, 2012 28.46 28.62 27.99 28.05 191,403 -1.01(-3.49%)
Apr 03, 2012 29.39 29.41 28.96 29.07 162,189 -0.29(-0.98%)
Apr 02, 2012 28.89 29.43 28.83 29.35 219,073 +0.84(+2.94%)
Mar 30, 2012 28.57 28.69 28.52 28.52 167,654 -0.03(-0.10%)
Mar 29, 2012 28.46 28.56 28.40 28.54 188,923 +0.21(+0.73%)
Mar 28, 2012 28.64 28.64 28.22 28.34 158,386 +0.29(+1.05%)
Mar 27, 2012 28.04 28.15 27.99 28.04 131,127 -0.36(-1.26%)
Mar 26, 2012 28.20 28.42 28.16 28.40 108,882 +0.66(+2.37%)
Mar 23, 2012 27.65 27.78 27.64 27.74 126,538 +0.04(+0.15%)
Mar 22, 2012 27.62 27.76 27.59 27.70 148,653 -0.15(-0.52%)
Mar 21, 2012 27.79 28.03 27.76 27.85 160,499 +0.22(+0.79%)
Mar 20, 2012 27.53 27.71 27.52 27.63 95,126 -0.15(-0.55%)
Mar 19, 2012 27.43 27.88 27.43 27.78 267,177 +0.34(+1.24%)
Mar 16, 2012 27.39 27.51 27.33 27.45 198,561 +0.15(+0.53%)
Mar 15, 2012 27.17 27.33 27.08 27.30 135,103 -0.27(-0.97%)
Mar 14, 2012 27.43 27.57 27.39 27.57 143,299 -0.21(-0.76%)
Mar 13, 2012 27.45 27.84 27.43 27.78 2,032,496 +0.86(+3.21%)
Mar 12, 2012 26.97 27.09 26.80 26.91 291,049 -0.09(-0.33%)
Mar 09, 2012 27.12 27.17 26.92 27.00 294,443 -0.85(-3.06%)
Mar 08, 2012 27.54 27.95 27.49 27.85 119,989 +0.42(+1.53%)
Mar 07, 2012 27.46 27.59 27.38 27.43 104,011 -0.06(-0.22%)
Mar 06, 2012 27.76 27.80 27.43 27.49 151,205 -0.63(-2.24%)
Mar 05, 2012 28.16 28.17 27.93 28.12 102,993 -0.01(-0.04%)
Mar 02, 2012 28.10 28.17 27.99 28.14 217,121 -0.38(-1.34%)
Mar 01, 2012 28.44 28.53 28.35 28.52 276,215 +0.14(+0.48%)
Feb 29, 2012 28.84 28.84 28.28 28.38 199,837 -0.61(-2.10%)
Feb 28, 2012 28.73 29.08 28.70 28.99 81,467 +0.04(+0.15%)
Feb 27, 2012 28.73 29.14 28.69 28.95 99,532 -0.22(-0.75%)
Feb 24, 2012 29.14 29.33 29.11 29.16 165,169 +0.65(+2.26%)
Feb 23, 2012 28.35 28.58 28.20 28.52 175,434 -0.01(-0.03%)
Feb 22, 2012 28.43 28.61 28.35 28.53 267,704 +0.14(+0.50%)
Feb 21, 2012 28.62 28.69 28.36 28.39 463,600 -0.58(-2.01%)
Feb 17, 2012 29.04 29.07 28.80 28.97 113,055 -0.34(-1.16%)
Feb 16, 2012 29.14 29.39 29.02 29.31 289,912 -0.61(-2.05%)
Feb 15, 2012 30.02 30.08 29.81 29.92 212,366 +0.49(+1.67%)
Feb 14, 2012 29.13 29.43 29.11 29.43 127,702 +0.02(+0.05%)
Feb 13, 2012 29.36 29.46 29.27 29.41 186,205 +0.29(+1.01%)
Feb 10, 2012 29.01 29.28 29.01 29.12 132,886 +0.06(+0.22%)
Feb 09, 2012 29.04 29.13 28.90 29.05 196,789 -0.11(-0.39%)
Feb 08, 2012 29.31 29.46 28.95 29.16 148,111 -0.15(-0.50%)
Feb 07, 2012 29.12 29.39 29.08 29.31 76,519 +0.27(+0.92%)
Feb 06, 2012 29.11 29.14 28.99 29.04 96,561 -0.09(-0.30%)
Feb 03, 2012 29.22 29.28 29.02 29.13 720,938 -0.01(-0.03%)
Feb 02, 2012 28.93 29.20 28.89 29.14 569,291 +0.36(+1.23%)
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.