Fresenius Medical Care Ag ADR (NY: FMS )

19.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.78 19.12 18.78 18.98 87,766 -0.07(-0.38%)
Dec 30, 2008 18.95 19.08 18.80 19.05 202,804 +0.33(+1.74%)
Dec 29, 2008 18.98 18.98 18.50 18.73 307,452 +0.16(+0.87%)
Dec 26, 2008 18.45 18.57 18.42 18.57 0 +0.28(+1.54%)
Dec 24, 2008 18.32 18.38 18.10 18.28 77,440 +0.02(+0.11%)
Dec 23, 2008 18.65 18.69 18.19 18.26 225,490 -0.19(-1.05%)
Dec 22, 2008 18.51 18.63 18.20 18.46 260,371 +0.12(+0.64%)
Dec 19, 2008 18.44 18.46 18.12 18.34 222,497 -0.10(-0.52%)
Dec 18, 2008 18.74 18.88 18.32 18.44 358,138 -0.70(-3.66%)
Dec 17, 2008 18.80 19.27 18.77 19.14 301,108 -0.22(-1.12%)
Dec 16, 2008 18.60 19.41 18.50 19.35 543,204 +0.74(+4.00%)
Dec 15, 2008 18.58 18.69 18.33 18.61 268,857 +0.38(+2.07%)
Dec 12, 2008 17.95 18.32 17.95 18.23 0 +0.41(+2.30%)
Dec 11, 2008 18.02 18.26 17.73 17.82 233,994 +0.23(+1.33%)
Dec 10, 2008 17.59 17.73 17.39 17.59 312,923 +0.15(+0.88%)
Dec 09, 2008 17.49 17.71 17.20 17.43 327,239 -0.64(-3.56%)
Dec 08, 2008 17.97 18.20 17.85 18.08 325,956 +0.07(+0.38%)
Dec 05, 2008 17.49 18.06 17.23 18.01 0 +0.27(+1.50%)
Dec 04, 2008 17.51 17.95 17.40 17.74 592,386 -0.28(-1.56%)
Dec 03, 2008 17.72 18.03 17.46 18.03 784,569 +0.61(+3.49%)
Dec 02, 2008 17.43 17.56 17.04 17.42 712,316 +0.68(+4.06%)
Dec 01, 2008 17.15 17.19 16.73 16.74 337,371 -0.94(-5.32%)
Nov 28, 2008 17.46 17.68 17.35 17.68 236,825 -0.26(-1.44%)
Nov 26, 2008 17.75 18.01 17.50 17.94 433,590 -0.62(-3.34%)
Nov 25, 2008 18.79 19.01 18.18 18.56 446,563 -0.12(-0.62%)
Nov 24, 2008 18.28 18.88 17.41 18.67 551,325 +1.42(+8.20%)
Nov 21, 2008 17.21 17.31 16.53 17.26 1,012,204 +0.74(+4.48%)
Nov 20, 2008 17.46 17.82 16.22 16.52 1,035,437 -0.89(-5.13%)
Nov 19, 2008 18.36 18.44 17.37 17.41 278,592 -1.16(-6.26%)
Nov 18, 2008 18.30 18.72 18.09 18.57 254,867 +0.41(+2.26%)
Nov 17, 2008 17.97 18.59 17.83 18.16 281,503 -0.16(-0.90%)
Nov 14, 2008 18.23 18.95 18.22 18.33 0 -0.92(-4.79%)
Nov 13, 2008 18.12 19.33 17.78 19.25 483,892 +1.84(+10.56%)
Nov 12, 2008 17.58 17.84 17.31 17.41 244,377 -0.29(-1.64%)
Nov 11, 2008 17.85 18.04 17.56 17.70 281,925 +0.39(+2.28%)
Nov 10, 2008 17.84 17.87 17.22 17.31 202,799 -0.49(-2.74%)
Nov 07, 2008 17.39 17.80 17.25 17.79 0 +0.78(+4.59%)
Nov 06, 2008 17.44 17.56 16.77 17.01 1,114,998 +0.05(+0.28%)
Nov 05, 2008 17.38 17.54 16.96 16.96 673,622 -1.42(-7.72%)
Nov 04, 2008 17.66 18.53 17.66 18.38 440,257 +0.76(+4.33%)
Nov 03, 2008 17.72 17.86 17.50 17.62 282,942 -0.51(-2.84%)
Oct 31, 2008 17.81 18.38 17.79 18.13 361,474 +0.35(+1.99%)
Oct 30, 2008 17.83 17.87 17.25 17.78 276,218 +0.04(+0.25%)
Oct 29, 2008 17.55 18.20 17.42 17.74 426,644 +0.07(+0.39%)
Oct 28, 2008 16.43 17.72 16.33 17.67 580,660 +1.64(+10.24%)
Oct 27, 2008 16.18 16.45 15.97 16.03 463,877 -1.23(-7.13%)
Oct 24, 2008 16.68 17.53 16.63 17.26 373,063 -0.95(-5.24%)
Oct 23, 2008 18.33 18.40 17.52 18.21 478,043 +0.56(+3.17%)
Oct 22, 2008 17.94 18.02 17.47 17.65 490,646 -0.72(-3.92%)
Oct 21, 2008 18.46 18.69 18.10 18.37 429,187 -0.64(-3.36%)
Oct 20, 2008 18.56 19.01 18.44 19.01 349,418 +0.58(+3.12%)
Oct 17, 2008 18.19 18.91 18.14 18.44 0 +0.31(+1.73%)
Oct 16, 2008 18.45 18.47 17.66 18.12 683,419 -0.10(-0.55%)
Oct 15, 2008 18.87 19.00 18.19 18.22 491,203 -0.39(-2.08%)
Oct 14, 2008 19.18 19.18 18.41 18.61 510,217 -0.86(-4.42%)
Oct 13, 2008 18.61 19.47 18.57 19.47 411,883 +2.50(+14.75%)
Oct 10, 2008 17.01 17.42 16.10 16.97 0 -0.63(-3.59%)
Oct 09, 2008 18.50 18.64 17.42 17.60 536,191 -1.59(-8.30%)
Oct 08, 2008 19.05 19.52 18.84 19.19 668,034 -0.13(-0.69%)
Oct 07, 2008 20.21 20.25 19.33 19.33 584,700 -0.96(-4.72%)
Oct 06, 2008 19.96 20.43 19.60 20.28 843,728 -0.25(-1.21%)
Oct 03, 2008 20.53 20.87 20.28 20.53 0 +0.21(+1.01%)
Oct 02, 2008 20.62 20.69 20.23 20.33 252,096 -0.68(-3.24%)
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.