Fresenius Medical Care Ag ADR (NY: FMS )

20.72 -0.11 (-0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 19.49 19.51 19.20 19.39 212,249 +0.41(+2.14%)
Aug 30, 2007 18.86 19.13 18.84 18.98 201,586 -0.30(-1.53%)
Aug 29, 2007 19.18 19.32 19.13 19.28 166,041 +0.47(+2.49%)
Aug 28, 2007 18.98 19.03 18.79 18.81 161,979 -0.19(-1.02%)
Aug 27, 2007 18.98 19.13 18.91 19.00 127,705 -0.19(-1.01%)
Aug 24, 2007 19.05 19.20 19.01 19.20 141,161 +0.20(+1.04%)
Aug 23, 2007 18.89 19.02 18.84 19.00 220,119 +0.31(+1.64%)
Aug 22, 2007 18.58 18.71 18.50 18.69 164,518 -0.19(-1.00%)
Aug 21, 2007 18.85 18.94 18.67 18.88 172,135 +0.08(+0.42%)
Aug 20, 2007 18.78 18.90 18.65 18.80 281,814 -0.21(-1.10%)
Aug 17, 2007 19.23 19.29 18.77 19.01 222,150 +0.23(+1.24%)
Aug 16, 2007 18.59 18.80 18.32 18.78 454,203 +0.14(+0.76%)
Aug 15, 2007 18.67 18.96 18.58 18.64 266,581 -0.09(-0.48%)
Aug 14, 2007 18.99 18.99 18.69 18.73 598,665 -0.60(-3.12%)
Aug 13, 2007 19.41 19.54 19.30 19.33 254,140 -0.03(-0.14%)
Aug 10, 2007 19.15 19.46 19.00 19.36 443,794 -0.11(-0.59%)
Aug 09, 2007 19.52 19.68 19.32 19.47 533,162 -0.19(-0.96%)
Aug 08, 2007 19.83 19.93 19.54 19.66 492,540 -0.13(-0.64%)
Aug 07, 2007 19.56 19.88 19.53 19.79 292,731 -0.02(-0.12%)
Aug 06, 2007 19.35 19.84 19.34 19.81 441,762 +0.72(+3.78%)
Aug 03, 2007 19.21 19.42 19.06 19.09 492,540 -0.33(-1.68%)
Aug 02, 2007 19.15 19.43 18.95 19.42 524,530 +0.69(+3.66%)
Aug 01, 2007 18.90 18.93 18.40 18.73 486,954 +0.18(+0.98%)
Jul 31, 2007 18.64 18.71 18.47 18.55 489,239 +0.04(+0.21%)
Jul 30, 2007 18.50 18.54 18.29 18.51 304,156 -0.11(-0.57%)
Jul 27, 2007 18.65 18.99 18.54 18.62 514,882 -0.24(-1.29%)
Jul 26, 2007 18.97 19.06 18.62 18.86 784,510 -0.11(-0.60%)
Jul 25, 2007 19.22 19.26 18.85 18.98 584,701 +0.88(+4.85%)
Jul 24, 2007 18.23 18.32 18.06 18.10 215,295 -0.33(-1.82%)
Jul 23, 2007 18.64 18.69 18.37 18.43 904,598 +0.19(+1.06%)
Jul 20, 2007 18.22 18.28 18.07 18.24 434,146 -0.07(-0.39%)
Jul 19, 2007 18.33 18.42 18.30 18.31 215,042 +0.19(+1.02%)
Jul 18, 2007 18.13 18.42 17.92 18.13 1,882,062 +0.13(+0.74%)
Jul 17, 2007 18.35 18.45 15.29 17.99 6,823,207 -0.26(-1.40%)
Jul 16, 2007 18.22 18.30 18.18 18.25 141,161 +0.19(+1.07%)
Jul 13, 2007 18.13 18.13 18.01 18.06 268,358 -0.46(-2.51%)
Jul 12, 2007 18.16 18.52 18.16 18.52 501,680 +0.49(+2.71%)
Jul 11, 2007 18.00 18.07 17.94 18.03 101,808 -0.03(-0.17%)
Jul 10, 2007 18.09 18.24 18.05 18.06 190,922 -0.16(-0.89%)
Jul 09, 2007 18.32 18.38 18.20 18.22 141,161 -0.26(-1.43%)
Jul 06, 2007 18.29 18.49 18.29 18.49 168,073 +0.33(+1.82%)
Jul 05, 2007 18.28 18.30 18.11 18.16 130,751 -0.03(-0.15%)
Jul 03, 2007 18.22 18.28 18.15 18.19 186,860 -0.22(-1.22%)
Jul 02, 2007 18.41 18.46 18.35 18.41 143,953 +0.32(+1.74%)
Jun 29, 2007 18.08 18.20 18.05 18.09 103,078 +0.02(+0.11%)
Jun 28, 2007 17.96 18.19 17.94 18.07 198,539 +0.15(+0.84%)
Jun 27, 2007 17.75 17.93 17.74 17.93 229,513 +0.19(+1.04%)
Jun 26, 2007 17.93 17.96 17.72 17.74 239,415 -0.20(-1.10%)
Jun 25, 2007 18.05 18.15 17.93 17.94 213,772 +0.07(+0.37%)
Jun 22, 2007 17.82 17.98 17.82 17.87 477,822 -0.22(-1.20%)
Jun 21, 2007 17.98 18.13 17.88 18.09 503,203 -0.27(-1.48%)
Jun 20, 2007 18.58 18.61 18.33 18.36 172,896 -0.30(-1.58%)
Jun 19, 2007 18.64 18.70 18.50 18.65 287,145 +0.05(+0.25%)
Jun 18, 2007 18.80 18.84 18.59 18.61 219,865 -0.29(-1.54%)
Jun 15, 2007 18.82 18.93 18.77 18.90 263,280 +0.20(+1.05%)
Jun 14, 2007 18.60 18.72 18.52 18.70 142,684 +0.10(+0.55%)
Jun 13, 2007 18.43 18.61 18.40 18.60 181,275 -0.04(-0.21%)
Jun 12, 2007 18.63 18.79 18.58 18.64 344,778 +0.10(+0.53%)
Jun 11, 2007 18.48 18.62 18.45 18.54 218,088 -0.01(-0.04%)
Jun 08, 2007 18.53 18.59 18.35 18.55 123,896 +0.02(+0.13%)
Jun 07, 2007 18.71 18.72 18.48 18.52 198,031 -0.40(-2.12%)
Jun 06, 2007 19.05 19.05 18.80 18.93 144,639 -0.23(-1.19%)
Jun 05, 2007 19.19 19.22 19.05 19.15 125,673 -0.15(-0.75%)
Jun 04, 2007 19.32 19.37 19.26 19.30 90,891 -0.08(-0.41%)
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.