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 (%)
May 30, 2008 21.82 22.03 21.80 21.95 234,477 +0.19(+0.87%)
May 29, 2008 21.62 21.87 21.53 21.77 180,754 -0.21(-0.97%)
May 28, 2008 21.94 22.04 21.82 21.98 177,652 -0.08(-0.36%)
May 27, 2008 21.93 22.15 21.93 22.06 154,787 +0.45(+2.06%)
May 26, 2008 21.87 21.87 21.55 21.61 0 +0.00(+0.00%)
May 23, 2008 21.87 21.87 21.55 21.61 133,732 -0.22(-0.99%)
May 22, 2008 21.56 21.95 21.55 21.83 152,659 +0.59(+2.78%)
May 21, 2008 21.47 21.52 21.20 21.24 110,108 -0.11(-0.52%)
May 20, 2008 21.37 21.40 21.18 21.35 184,400 -0.07(-0.33%)
May 19, 2008 21.53 21.59 21.28 21.42 176,852 -0.01(-0.04%)
May 16, 2008 21.37 21.43 21.27 21.43 191,166 +0.10(+0.48%)
May 15, 2008 21.37 21.40 21.23 21.32 187,010 +0.00(+0.00%)
May 14, 2008 21.54 21.55 21.30 21.32 273,474 -0.36(-1.65%)
May 13, 2008 21.78 21.82 21.65 21.68 163,335 +0.02(+0.09%)
May 12, 2008 21.33 21.66 21.28 21.66 199,275 +0.63(+2.98%)
May 09, 2008 20.99 21.19 20.97 21.04 139,378 +0.20(+0.96%)
May 08, 2008 20.75 20.97 20.73 20.84 351,221 +0.30(+1.44%)
May 07, 2008 20.64 20.69 20.52 20.54 184,860 -0.45(-2.16%)
May 06, 2008 20.90 21.08 20.85 20.99 157,458 +0.42(+2.03%)
May 05, 2008 20.66 20.67 20.49 20.58 122,538 +0.11(+0.54%)
May 02, 2008 20.64 20.66 20.41 20.47 183,816 -0.57(-2.70%)
May 01, 2008 20.95 21.05 20.71 21.03 119,738 +0.19(+0.91%)
Apr 30, 2008 20.86 21.01 20.80 20.84 193,350 +0.09(+0.42%)
Apr 29, 2008 20.52 20.91 20.49 20.76 130,865 +0.18(+0.86%)
Apr 28, 2008 20.60 20.73 20.54 20.58 103,105 -0.21(-1.00%)
Apr 25, 2008 20.69 20.81 20.66 20.79 131,061 +0.41(+1.99%)
Apr 24, 2008 20.29 20.43 20.14 20.38 152,032 -0.13(-0.65%)
Apr 23, 2008 20.29 20.54 20.25 20.52 73,393 +0.15(+0.72%)
Apr 22, 2008 20.50 20.57 20.35 20.37 103,100 -0.14(-0.69%)
Apr 21, 2008 20.46 20.56 20.34 20.51 123,353 +0.16(+0.77%)
Apr 18, 2008 20.30 20.42 20.08 20.36 190,270 +0.85(+4.34%)
Apr 17, 2008 19.82 19.82 19.47 19.51 174,519 -0.76(-3.73%)
Apr 16, 2008 20.16 20.26 20.05 20.26 104,654 +0.14(+0.70%)
Apr 15, 2008 20.18 20.19 19.99 20.12 190,465 +0.32(+1.63%)
Apr 14, 2008 20.02 20.02 19.78 19.80 190,100 -0.18(-0.91%)
Apr 11, 2008 20.17 20.17 19.93 19.98 116,787 -0.33(-1.61%)
Apr 10, 2008 20.34 20.43 20.21 20.31 143,446 +0.03(+0.16%)
Apr 09, 2008 20.31 20.38 20.19 20.28 115,518 +0.07(+0.35%)
Apr 08, 2008 20.24 20.29 20.12 20.21 109,679 -0.13(-0.66%)
Apr 07, 2008 20.32 20.46 20.27 20.34 209,710 -0.05(-0.23%)
Apr 04, 2008 20.33 20.43 20.23 20.39 109,679 +0.08(+0.41%)
Apr 03, 2008 19.99 20.34 19.99 20.30 159,187 +0.27(+1.34%)
Apr 02, 2008 19.81 20.15 19.79 20.04 152,078 +0.12(+0.61%)
Apr 01, 2008 19.91 19.95 19.78 19.91 182,544 +0.09(+0.48%)
Mar 31, 2008 19.73 19.95 19.53 19.82 259,218 +0.28(+1.45%)
Mar 28, 2008 19.68 19.71 19.51 19.54 234,591 +0.05(+0.24%)
Mar 27, 2008 19.59 19.73 19.44 19.49 247,285 +0.12(+0.61%)
Mar 26, 2008 19.24 19.38 19.17 19.37 190,922 +0.28(+1.44%)
Mar 25, 2008 18.96 19.12 18.83 19.10 210,472 +0.09(+0.46%)
Mar 24, 2008 18.84 19.04 18.82 19.01 126,689 +0.14(+0.75%)
Mar 21, 2008 18.54 18.89 18.49 18.87 398,856 +0.00(+0.00%)
Mar 20, 2008 18.54 18.89 18.49 18.87 398,856 +0.76(+4.18%)
Mar 19, 2008 18.46 18.54 18.09 18.11 362,042 -0.91(-4.80%)
Mar 18, 2008 19.29 19.38 18.78 19.02 255,663 -0.35(-1.81%)
Mar 17, 2008 19.40 19.61 19.17 19.37 314,819 +0.03(+0.16%)
Mar 14, 2008 19.47 19.56 19.14 19.34 299,840 -0.40(-2.02%)
Mar 13, 2008 19.12 19.85 19.02 19.74 348,406 -0.03(-0.16%)
Mar 12, 2008 19.98 20.02 19.69 19.77 350,617 -0.27(-1.34%)
Mar 11, 2008 20.25 20.31 19.87 20.04 241,192 -0.13(-0.66%)
Mar 10, 2008 20.49 20.49 20.07 20.17 145,223 -0.50(-2.44%)
Mar 07, 2008 20.73 20.84 20.63 20.68 153,601 +0.06(+0.29%)
Mar 06, 2008 20.77 20.78 20.59 20.62 173,633 -0.12(-0.59%)
Mar 05, 2008 20.72 20.89 20.64 20.74 225,197 +0.46(+2.27%)
Mar 04, 2008 20.31 20.44 20.13 20.28 274,959 -0.37(-1.81%)
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.