Fresenius Medical Care Ag ADR (NY: FMS )

20.72 -0.11 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 19.81 19.91 19.73 19.73 146,746 -0.06(-0.32%)
Apr 27, 2007 19.71 19.88 19.66 19.79 88,352 +0.08(+0.42%)
Apr 26, 2007 19.73 19.79 19.63 19.71 81,751 -0.07(-0.36%)
Apr 25, 2007 19.59 19.87 19.59 19.78 118,819 +0.23(+1.19%)
Apr 24, 2007 19.45 19.58 19.42 19.55 902,821 -0.11(-0.54%)
Apr 23, 2007 19.66 19.69 19.58 19.65 73,373 +0.06(+0.32%)
Apr 20, 2007 19.65 19.67 19.52 19.59 94,699 -0.14(-0.72%)
Apr 19, 2007 19.60 19.78 19.58 19.73 124,912 -0.12(-0.61%)
Apr 18, 2007 19.92 19.93 19.79 19.86 128,720 -0.04(-0.22%)
Apr 17, 2007 19.92 19.97 19.85 19.90 74,642 -0.10(-0.51%)
Apr 16, 2007 19.94 20.02 19.89 20.00 160,710 +0.06(+0.32%)
Apr 13, 2007 19.84 19.98 19.81 19.94 143,446 +0.23(+1.18%)
Apr 12, 2007 19.58 19.71 19.50 19.71 122,119 +0.06(+0.32%)
Apr 11, 2007 19.84 19.84 19.58 19.64 120,088 -0.21(-1.07%)
Apr 10, 2007 19.71 19.88 19.71 19.86 149,539 +0.22(+1.12%)
Apr 09, 2007 19.74 19.84 19.61 19.63 82,005 -0.06(-0.32%)
Apr 05, 2007 19.67 19.72 19.60 19.70 74,642 -0.06(-0.28%)
Apr 04, 2007 19.57 19.78 19.53 19.75 149,031 +0.20(+1.01%)
Apr 03, 2007 19.45 19.63 19.45 19.56 111,456 +0.32(+1.64%)
Apr 02, 2007 19.06 19.24 19.01 19.24 113,487 +0.07(+0.37%)
Mar 30, 2007 19.20 19.24 19.06 19.17 647,411 +0.06(+0.33%)
Mar 29, 2007 18.97 19.11 18.96 19.11 109,425 +0.12(+0.64%)
Mar 28, 2007 18.91 19.09 18.85 18.98 128,720 -0.03(-0.15%)
Mar 27, 2007 18.97 19.05 18.93 19.01 118,057 -0.24(-1.23%)
Mar 26, 2007 19.04 19.29 19.04 19.25 185,083 +0.24(+1.28%)
Mar 23, 2007 19.07 19.13 18.93 19.00 218,850 -0.18(-0.92%)
Mar 22, 2007 19.36 19.36 19.11 19.18 127,197 -0.14(-0.71%)
Mar 21, 2007 18.91 19.33 18.87 19.32 171,627 +0.32(+1.66%)
Mar 20, 2007 19.00 19.09 18.92 19.00 177,720 +0.36(+1.94%)
Mar 19, 2007 18.50 18.87 18.45 18.64 169,596 +0.37(+2.00%)
Mar 16, 2007 18.33 18.39 18.24 18.28 149,539 +0.06(+0.32%)
Mar 15, 2007 18.06 18.24 18.03 18.22 224,182 +0.19(+1.05%)
Mar 14, 2007 18.04 18.11 17.87 18.03 331,830 -0.13(-0.72%)
Mar 13, 2007 18.76 18.56 18.15 18.16 214,534 -0.61(-3.23%)
Mar 12, 2007 18.63 18.78 18.61 18.76 390,731 +0.13(+0.70%)
Mar 09, 2007 18.56 18.69 18.53 18.63 289,684 +0.13(+0.72%)
Mar 08, 2007 18.51 18.58 18.44 18.50 109,679 +0.17(+0.90%)
Mar 07, 2007 18.18 18.43 18.14 18.33 175,181 -0.12(-0.64%)
Mar 06, 2007 18.22 18.48 18.22 18.45 192,446 +0.32(+1.78%)
Mar 05, 2007 18.12 18.31 18.11 18.13 184,321 -0.22(-1.18%)
Mar 02, 2007 18.29 18.56 18.26 18.35 178,482 -0.06(-0.34%)
Mar 01, 2007 18.33 18.57 18.14 18.41 142,176 -0.32(-1.70%)
Feb 28, 2007 18.68 18.81 18.52 18.73 467,151 +0.05(+0.27%)
Feb 27, 2007 18.94 19.00 18.42 18.68 275,213 -0.83(-4.28%)
Feb 26, 2007 19.38 19.55 19.34 19.51 86,829 -0.08(-0.42%)
Feb 23, 2007 19.42 19.62 19.32 19.60 131,513 +0.42(+2.20%)
Feb 22, 2007 19.10 19.20 18.96 19.17 173,404 -0.34(-1.76%)
Feb 21, 2007 19.36 19.59 19.36 19.52 151,570 +0.18(+0.94%)
Feb 20, 2007 19.30 19.35 19.24 19.34 169,342 +0.51(+2.70%)
Feb 16, 2007 18.72 18.85 18.65 18.83 101,300 -0.02(-0.13%)
Feb 15, 2007 18.76 18.87 18.74 18.85 62,963 +0.11(+0.57%)
Feb 14, 2007 18.65 18.81 18.60 18.74 99,015 +0.02(+0.08%)
Feb 13, 2007 18.60 18.73 18.60 18.73 45,699 +0.17(+0.89%)
Feb 12, 2007 18.69 18.69 18.51 18.56 82,005 -0.04(-0.23%)
Feb 09, 2007 18.63 18.73 18.56 18.61 67,279 -0.04(-0.21%)
Feb 08, 2007 18.56 18.71 18.51 18.65 72,357 -0.01(-0.04%)
Feb 07, 2007 18.73 18.76 18.64 18.65 87,590 -0.17(-0.88%)
Feb 06, 2007 18.88 18.90 18.70 18.82 292,223 +1.13(+6.41%)
Feb 05, 2007 17.56 17.71 17.54 17.68 219,358 -0.08(-0.44%)
Feb 02, 2007 17.80 17.88 17.74 17.76 160,456 -0.08(-0.46%)
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.