Fresenius Medical Care Ag ADR (NY: FMS )

20.72 -0.11 (-0.53%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 17.50 17.60 17.50 17.51 141,572 -0.12(-0.67%)
Dec 28, 2006 17.73 17.73 17.49 17.63 120,514 -0.09(-0.49%)
Dec 27, 2006 17.64 17.74 17.64 17.72 108,336 +0.16(+0.90%)
Dec 26, 2006 17.62 17.67 17.52 17.56 53,533 +0.01(+0.05%)
Dec 22, 2006 17.70 17.70 17.46 17.55 107,828 -0.14(-0.80%)
Dec 21, 2006 17.64 17.72 17.59 17.69 156,795 -0.15(-0.84%)
Dec 20, 2006 17.82 17.88 17.78 17.84 176,585 -0.19(-1.05%)
Dec 19, 2006 17.93 18.09 17.85 18.03 184,704 -0.19(-1.06%)
Dec 18, 2006 18.30 18.33 18.07 18.23 118,230 +0.22(+1.23%)
Dec 15, 2006 18.21 18.21 17.97 18.00 98,441 -0.23(-1.25%)
Dec 14, 2006 18.24 18.27 18.18 18.23 152,482 -0.51(-2.73%)
Dec 13, 2006 18.76 18.83 18.59 18.75 65,204 -0.02(-0.08%)
Dec 12, 2006 18.66 18.82 18.65 18.76 84,233 +0.03(+0.15%)
Dec 11, 2006 18.58 18.75 18.54 18.73 80,427 +0.31(+1.67%)
Dec 08, 2006 18.48 18.56 18.39 18.43 128,379 -0.04(-0.19%)
Dec 07, 2006 18.17 18.57 18.17 18.46 302,935 +0.80(+4.55%)
Dec 06, 2006 17.48 17.70 17.45 17.66 126,349 +0.23(+1.31%)
Dec 05, 2006 17.39 17.46 17.34 17.43 152,736 -0.09(-0.54%)
Dec 04, 2006 17.40 17.56 17.38 17.52 155,273 -0.09(-0.54%)
Dec 01, 2006 17.56 17.70 17.49 17.62 89,561 -0.09(-0.51%)
Nov 30, 2006 17.85 17.89 17.64 17.71 123,812 -0.06(-0.35%)
Nov 29, 2006 17.74 17.79 17.68 17.77 49,220 +0.16(+0.92%)
Nov 28, 2006 17.50 17.65 17.50 17.61 122,797 +0.14(+0.81%)
Nov 27, 2006 17.61 17.62 17.39 17.47 77,382 -0.13(-0.76%)
Nov 24, 2006 17.50 17.64 17.50 17.60 28,162 -0.09(-0.53%)
Nov 22, 2006 17.70 17.73 17.66 17.70 52,518 +0.01(+0.07%)
Nov 21, 2006 17.54 17.70 17.54 17.69 49,981 +0.02(+0.09%)
Nov 20, 2006 17.65 17.69 17.63 17.67 116,708 -0.12(-0.66%)
Nov 17, 2006 17.67 17.85 17.67 17.79 70,786 +0.14(+0.78%)
Nov 16, 2006 17.67 17.68 17.61 17.65 113,664 -0.30(-1.67%)
Nov 15, 2006 17.86 18.00 17.85 17.95 226,059 +0.09(+0.53%)
Nov 14, 2006 17.72 17.90 17.64 17.85 73,577 +0.19(+1.09%)
Nov 13, 2006 17.62 17.70 17.61 17.66 57,846 +0.10(+0.58%)
Nov 10, 2006 17.56 17.59 17.48 17.56 86,516 +0.09(+0.52%)
Nov 09, 2006 17.56 17.64 17.43 17.47 142,333 -0.17(-0.96%)
Nov 08, 2006 17.57 17.68 17.52 17.64 163,392 -0.21(-1.19%)
Nov 07, 2006 17.80 17.94 17.79 17.85 94,128 +0.11(+0.64%)
Nov 06, 2006 17.62 17.76 17.62 17.74 89,814 +0.00(+0.00%)
Nov 03, 2006 17.67 17.85 17.67 17.74 118,230 +0.33(+1.88%)
Nov 02, 2006 17.29 17.42 17.24 17.41 92,859 -0.07(-0.43%)
Nov 01, 2006 17.72 17.76 17.39 17.48 166,944 -0.01(-0.05%)
Oct 31, 2006 17.58 17.68 17.43 17.49 221,746 -0.33(-1.86%)
Oct 30, 2006 17.74 17.87 17.69 17.82 73,577 -0.05(-0.26%)
Oct 27, 2006 18.12 18.17 17.81 17.87 138,020 +0.00(+0.02%)
Oct 26, 2006 17.92 17.95 17.82 17.87 107,574 -0.19(-1.05%)
Oct 25, 2006 17.92 18.10 17.92 18.06 75,353 +0.20(+1.13%)
Oct 24, 2006 17.72 17.88 17.72 17.85 112,395 +0.23(+1.30%)
Oct 23, 2006 17.68 17.72 17.60 17.63 193,837 -0.02(-0.09%)
Oct 20, 2006 17.67 17.69 17.50 17.64 138,528 +0.05(+0.27%)
Oct 19, 2006 17.57 17.69 17.55 17.59 77,129 +0.50(+2.90%)
Oct 18, 2006 17.14 17.16 16.93 17.10 192,569 +0.50(+3.04%)
Oct 17, 2006 16.64 16.66 16.54 16.59 116,454 -0.19(-1.13%)
Oct 16, 2006 16.72 16.79 16.68 16.78 87,024 +0.06(+0.38%)
Oct 13, 2006 16.65 16.75 16.65 16.72 89,053 -0.02(-0.09%)
Oct 12, 2006 16.73 16.76 16.62 16.74 169,481 +0.04(+0.21%)
Oct 11, 2006 16.71 16.80 16.64 16.70 49,474 +0.03(+0.17%)
Oct 10, 2006 16.72 16.85 16.62 16.67 104,530 -0.20(-1.17%)
Oct 09, 2006 16.83 16.90 16.81 16.87 35,266 +0.11(+0.68%)
Oct 06, 2006 16.87 16.90 16.71 16.75 214,135 -0.27(-1.60%)
Oct 05, 2006 17.00 17.08 16.98 17.03 200,941 +0.06(+0.37%)
Oct 04, 2006 16.88 16.96 16.85 16.96 54,802 +0.09(+0.56%)
Oct 03, 2006 16.83 16.92 16.78 16.87 273,758 -0.11(-0.65%)
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.