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 (%)
Dec 31, 2008 18.39 18.72 18.39 18.58 89,639 -0.07(-0.38%)
Dec 30, 2008 18.55 18.69 18.41 18.65 207,133 +0.32(+1.74%)
Dec 29, 2008 18.58 18.58 18.11 18.33 314,014 +0.16(+0.87%)
Dec 26, 2008 18.06 18.18 18.04 18.18 0 +0.28(+1.54%)
Dec 24, 2008 17.93 18.00 17.72 17.90 79,093 +0.02(+0.11%)
Dec 23, 2008 18.26 18.30 17.81 17.88 230,303 -0.19(-1.05%)
Dec 22, 2008 18.13 18.24 17.82 18.07 265,928 +0.11(+0.64%)
Dec 19, 2008 18.05 18.08 17.74 17.96 227,246 -0.09(-0.52%)
Dec 18, 2008 18.35 18.49 17.94 18.05 365,782 -0.69(-3.66%)
Dec 17, 2008 18.41 18.86 18.38 18.74 307,535 -0.21(-1.12%)
Dec 16, 2008 18.21 19.00 18.12 18.95 554,798 +0.73(+4.00%)
Dec 15, 2008 18.19 18.30 17.95 18.22 274,596 +0.37(+2.07%)
Dec 12, 2008 17.58 17.93 17.58 17.85 0 +0.40(+2.30%)
Dec 11, 2008 17.64 17.87 17.36 17.45 238,988 +0.23(+1.33%)
Dec 10, 2008 17.22 17.36 17.03 17.22 319,602 +0.15(+0.88%)
Dec 09, 2008 17.13 17.34 16.84 17.07 334,224 -0.63(-3.56%)
Dec 08, 2008 17.60 17.82 17.47 17.70 332,914 +0.07(+0.38%)
Dec 05, 2008 17.12 17.68 16.87 17.63 0 +0.26(+1.50%)
Dec 04, 2008 17.15 17.58 17.04 17.37 605,029 -0.28(-1.56%)
Dec 03, 2008 17.35 17.66 17.09 17.65 801,314 +0.59(+3.49%)
Dec 02, 2008 17.06 17.19 16.69 17.05 727,520 +0.67(+4.06%)
Dec 01, 2008 16.79 16.83 16.38 16.39 344,572 -0.92(-5.32%)
Nov 28, 2008 17.09 17.31 16.98 17.31 241,880 -0.25(-1.43%)
Nov 26, 2008 17.38 17.64 17.13 17.56 442,844 -0.61(-3.34%)
Nov 25, 2008 18.40 18.61 17.80 18.17 456,094 -0.11(-0.62%)
Nov 24, 2008 17.90 18.48 17.04 18.28 563,092 +1.39(+8.20%)
Nov 21, 2008 16.85 16.95 16.18 16.90 1,033,809 +0.72(+4.48%)
Nov 20, 2008 17.10 17.44 15.88 16.17 1,057,537 -0.87(-5.13%)
Nov 19, 2008 17.97 18.06 17.01 17.05 284,538 -1.14(-6.26%)
Nov 18, 2008 17.91 18.33 17.72 18.19 260,307 +0.40(+2.26%)
Nov 17, 2008 17.59 18.20 17.46 17.78 287,511 -0.16(-0.90%)
Nov 14, 2008 17.85 18.56 17.83 17.95 0 -0.90(-4.79%)
Nov 13, 2008 17.74 18.93 17.41 18.85 494,221 +1.80(+10.56%)
Nov 12, 2008 17.21 17.46 16.95 17.05 249,593 -0.28(-1.64%)
Nov 11, 2008 17.47 17.66 17.19 17.33 287,943 +0.39(+2.28%)
Nov 10, 2008 17.46 17.50 16.86 16.94 207,128 -0.48(-2.74%)
Nov 07, 2008 17.03 17.43 16.89 17.42 0 +0.76(+4.59%)
Nov 06, 2008 17.07 17.20 16.42 16.66 1,138,796 +0.05(+0.28%)
Nov 05, 2008 17.02 17.17 16.61 16.61 688,000 -1.39(-7.72%)
Nov 04, 2008 17.30 18.15 17.30 18.00 449,653 +0.75(+4.33%)
Nov 03, 2008 17.35 17.49 17.14 17.25 288,981 -0.50(-2.84%)
Oct 31, 2008 17.44 18.00 17.42 17.76 369,189 +0.35(+1.99%)
Oct 30, 2008 17.45 17.50 16.89 17.41 282,113 +0.04(+0.25%)
Oct 29, 2008 17.18 17.82 17.05 17.37 435,750 +0.07(+0.39%)
Oct 28, 2008 16.08 17.35 15.99 17.30 593,054 +1.61(+10.24%)
Oct 27, 2008 15.85 16.10 15.63 15.69 473,778 -1.21(-7.13%)
Oct 24, 2008 16.33 17.16 16.28 16.90 381,025 -0.93(-5.24%)
Oct 23, 2008 17.95 18.02 17.16 17.83 488,247 +0.55(+3.17%)
Oct 22, 2008 17.57 17.65 17.11 17.28 501,119 -0.70(-3.92%)
Oct 21, 2008 18.07 18.30 17.72 17.99 438,348 -0.63(-3.36%)
Oct 20, 2008 18.17 18.61 18.05 18.61 356,875 +0.56(+3.12%)
Oct 17, 2008 17.81 18.52 17.76 18.05 0 +0.31(+1.73%)
Oct 16, 2008 18.06 18.08 17.29 17.74 698,005 -0.10(-0.55%)
Oct 15, 2008 18.48 18.60 17.81 17.84 501,687 -0.38(-2.08%)
Oct 14, 2008 18.78 18.78 18.03 18.22 521,107 -0.84(-4.42%)
Oct 13, 2008 18.22 19.06 18.18 19.06 420,675 +2.45(+14.75%)
Oct 10, 2008 16.65 17.06 15.76 16.61 0 -0.62(-3.59%)
Oct 09, 2008 18.11 18.25 17.05 17.23 547,636 -1.56(-8.30%)
Oct 08, 2008 18.65 19.11 18.45 18.79 682,292 -0.13(-0.69%)
Oct 07, 2008 19.79 19.83 18.92 18.92 597,179 -0.94(-4.72%)
Oct 06, 2008 19.54 20.00 19.19 19.86 861,737 -0.24(-1.22%)
Oct 03, 2008 20.10 20.43 19.86 20.10 0 +0.20(+1.01%)
Oct 02, 2008 20.19 20.26 19.81 19.90 257,476 -0.67(-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.