Fresenius Medical Care Ag ADR (NY: FMS )

20.28 +0.03 (+0.15%)
Streaming Delayed Price Updated: 11:06 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.96 12.01 11.90 11.97 38,844 -0.17(-1.36%)
Sep 29, 2005 11.94 12.13 11.93 12.13 44,937 +0.14(+1.15%)
Sep 28, 2005 11.93 12.01 11.91 11.99 49,761 -0.06(-0.49%)
Sep 27, 2005 12.01 12.08 12.00 12.05 33,766 -0.04(-0.33%)
Sep 26, 2005 11.99 12.15 11.99 12.09 55,093 +0.16(+1.32%)
Sep 23, 2005 11.96 12.01 11.88 11.93 31,989 -0.07(-0.59%)
Sep 22, 2005 12.05 12.05 11.95 12.01 24,373 -0.10(-0.81%)
Sep 21, 2005 12.08 12.15 12.07 12.10 51,792 +0.11(+0.95%)
Sep 20, 2005 12.08 12.12 11.95 11.99 36,813 -0.08(-0.69%)
Sep 19, 2005 12.04 12.07 11.99 12.07 21,580 -0.02(-0.16%)
Sep 16, 2005 12.01 12.09 11.98 12.09 65,502 +0.14(+1.15%)
Sep 15, 2005 11.97 12.01 11.90 11.95 52,046 -0.06(-0.49%)
Sep 14, 2005 12.01 12.09 11.99 12.01 99,269 +0.01(+0.06%)
Sep 13, 2005 12.04 12.11 11.97 12.01 22,595 -0.19(-1.52%)
Sep 12, 2005 12.19 12.19 12.14 12.19 34,274 -0.17(-1.40%)
Sep 09, 2005 12.29 12.37 12.28 12.36 50,523 +0.08(+0.64%)
Sep 08, 2005 12.25 12.33 12.24 12.29 65,502 -0.12(-0.95%)
Sep 07, 2005 12.41 12.47 12.36 12.40 31,989 +0.07(+0.57%)
Sep 06, 2005 12.28 12.34 12.26 12.33 72,611 +0.23(+1.92%)
Sep 02, 2005 12.15 12.21 12.10 12.10 51,792 -0.04(-0.36%)
Sep 01, 2005 11.99 12.18 11.99 12.14 101,808 +0.20(+1.65%)
Aug 31, 2005 11.78 11.95 11.78 11.95 52,554 +0.43(+3.76%)
Aug 30, 2005 11.44 11.52 11.44 11.51 55,093 -0.02(-0.14%)
Aug 29, 2005 11.47 11.56 11.41 11.53 42,906 +0.01(+0.07%)
Aug 26, 2005 11.60 11.60 11.48 11.52 14,217 -0.06(-0.48%)
Aug 25, 2005 11.62 11.68 11.56 11.58 62,202 +0.01(+0.07%)
Aug 24, 2005 11.57 11.66 11.52 11.57 68,295 +0.37(+3.27%)
Aug 23, 2005 11.19 11.26 11.19 11.20 64,995 -0.02(-0.21%)
Aug 22, 2005 11.26 11.30 11.18 11.23 17,010 -0.06(-0.52%)
Aug 19, 2005 11.34 11.36 11.27 11.28 34,528 -0.11(-0.93%)
Aug 18, 2005 11.38 11.42 11.32 11.39 23,611 +0.02(+0.14%)
Aug 17, 2005 11.42 11.47 11.38 11.38 76,673 -0.19(-1.60%)
Aug 16, 2005 11.56 11.63 11.53 11.56 22,849 -0.03(-0.24%)
Aug 15, 2005 11.61 11.61 11.52 11.59 37,575 -0.18(-1.54%)
Aug 12, 2005 11.72 11.82 11.69 11.77 39,098 -0.14(-1.19%)
Aug 11, 2005 11.76 11.92 11.76 11.91 38,590 +0.23(+1.99%)
Aug 10, 2005 11.62 11.70 11.62 11.68 91,907 +0.06(+0.54%)
Aug 09, 2005 11.62 11.64 11.57 11.62 91,653 +0.04(+0.37%)
Aug 08, 2005 11.51 11.62 11.51 11.57 122,881 +0.09(+0.79%)
Aug 05, 2005 11.60 11.62 11.46 11.48 52,300 -0.26(-2.18%)
Aug 04, 2005 11.79 11.84 11.68 11.74 42,906 -0.08(-0.67%)
Aug 03, 2005 11.62 11.82 11.62 11.82 70,580 +0.38(+3.34%)
Aug 02, 2005 11.44 11.48 11.41 11.43 24,119 -0.09(-0.75%)
Aug 01, 2005 11.53 11.58 11.51 11.52 63,471 +0.08(+0.72%)
Jul 29, 2005 11.47 11.51 11.44 11.44 32,243 +0.06(+0.56%)
Jul 28, 2005 11.25 11.38 11.23 11.38 27,419 +0.18(+1.62%)
Jul 27, 2005 11.12 11.23 11.12 11.19 16,502 +0.20(+1.86%)
Jul 26, 2005 10.94 11.03 10.93 10.99 22,088 -0.04(-0.36%)
Jul 25, 2005 11.07 11.09 11.01 11.03 33,513 -0.06(-0.53%)
Jul 22, 2005 11.17 11.17 11.07 11.09 25,134 -0.16(-1.40%)
Jul 21, 2005 11.23 11.30 11.13 11.25 45,191 +0.07(+0.63%)
Jul 20, 2005 11.03 11.18 10.95 11.17 67,533 +0.09(+0.85%)
Jul 19, 2005 11.09 11.17 11.04 11.08 26,658 -0.10(-0.92%)
Jul 18, 2005 11.23 11.26 11.15 11.18 30,974 -0.02(-0.18%)
Jul 15, 2005 11.18 11.24 11.11 11.20 42,145 -0.04(-0.39%)
Jul 14, 2005 11.25 11.25 11.15 11.25 252,617 -0.01(-0.07%)
Jul 13, 2005 11.15 11.27 11.15 11.25 24,627 +0.01(+0.10%)
Jul 12, 2005 11.17 11.26 11.13 11.24 32,751 +0.09(+0.78%)
Jul 11, 2005 11.09 11.19 11.09 11.15 31,228 +0.09(+0.86%)
Jul 08, 2005 10.99 11.10 10.99 11.06 42,145 -0.00(-0.04%)
Jul 07, 2005 11.03 11.08 10.97 11.06 26,404 -0.00(-0.04%)
Jul 06, 2005 11.14 11.15 11.03 11.07 33,259 -0.12(-1.09%)
Jul 05, 2005 11.09 11.26 11.03 11.19 36,051 +0.10(+0.89%)
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.