Fresenius Medical Care Ag ADR (NY: FMS )

20.71 -0.12 (-0.57%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.34 22.50 22.32 22.34 201,215 +0.26(+1.17%)
Mar 30, 2010 22.18 22.24 21.97 22.08 91,440 -0.11(-0.50%)
Mar 29, 2010 22.10 22.25 22.04 22.19 95,118 +0.30(+1.36%)
Mar 26, 2010 21.90 22.00 21.81 21.89 174,949 +0.00(+0.00%)
Mar 25, 2010 22.00 22.03 21.85 21.89 183,135 +0.01(+0.05%)
Mar 24, 2010 21.90 21.95 21.82 21.88 88,486 +0.02(+0.09%)
Mar 23, 2010 21.96 22.00 21.81 21.86 121,729 -0.49(-2.21%)
Mar 22, 2010 21.81 22.39 21.81 22.36 165,902 +0.77(+3.56%)
Mar 19, 2010 21.63 21.67 21.48 21.59 177,081 -0.28(-1.29%)
Mar 18, 2010 21.88 21.92 21.68 21.87 111,919 -0.06(-0.25%)
Mar 17, 2010 21.97 22.00 21.83 21.93 253,076 -0.06(-0.25%)
Mar 16, 2010 21.91 22.04 21.84 21.98 114,408 +0.14(+0.62%)
Mar 15, 2010 21.81 21.85 21.77 21.85 158,573 +0.20(+0.92%)
Mar 12, 2010 21.64 21.73 21.53 21.65 177,951 +0.10(+0.44%)
Mar 11, 2010 21.62 21.65 21.50 21.55 193,424 -0.01(-0.04%)
Mar 10, 2010 21.43 21.71 21.43 21.56 715,730 +0.07(+0.33%)
Mar 09, 2010 21.52 21.61 21.47 21.49 95,264 -0.06(-0.26%)
Mar 08, 2010 21.60 21.62 21.40 21.54 131,895 -0.07(-0.31%)
Mar 05, 2010 21.51 21.61 21.43 21.61 182,964 -0.01(-0.06%)
Mar 04, 2010 21.77 21.79 21.52 21.62 197,407 +0.02(+0.07%)
Mar 03, 2010 21.64 21.81 21.53 21.61 217,192 -0.05(-0.24%)
Mar 02, 2010 21.63 21.71 21.51 21.66 321,061 +0.30(+1.40%)
Mar 01, 2010 21.25 21.41 21.24 21.36 406,496 +0.56(+2.68%)
Feb 26, 2010 20.55 20.88 20.47 20.80 166,643 +0.21(+1.00%)
Feb 25, 2010 20.51 20.62 20.33 20.60 219,253 -0.24(-1.15%)
Feb 24, 2010 20.80 20.96 20.67 20.84 238,990 +0.87(+4.36%)
Feb 23, 2010 19.91 20.03 19.85 19.96 169,735 -0.29(-1.41%)
Feb 22, 2010 20.29 20.38 20.20 20.25 70,806 +0.06(+0.30%)
Feb 19, 2010 19.96 20.23 19.92 20.19 92,768 -0.02(-0.08%)
Feb 18, 2010 20.14 20.29 20.13 20.21 154,548 +0.30(+1.52%)
Feb 17, 2010 20.08 20.14 19.83 19.90 174,178 -0.20(-0.99%)
Feb 16, 2010 19.86 20.14 19.77 20.10 113,266 +0.05(+0.26%)
Feb 12, 2010 19.96 20.05 20.05 20.05 186,033 -0.01(-0.04%)
Feb 11, 2010 20.00 20.12 19.80 20.06 135,525 +0.22(+1.10%)
Feb 10, 2010 19.85 19.99 19.78 19.84 192,909 -0.17(-0.84%)
Feb 09, 2010 19.85 20.12 19.69 20.01 139,907 +0.27(+1.37%)
Feb 08, 2010 19.84 19.89 19.71 19.74 132,229 -0.07(-0.36%)
Feb 05, 2010 19.73 19.81 19.48 19.81 265,025 +0.03(+0.16%)
Feb 04, 2010 20.18 20.18 19.78 19.78 172,393 -0.67(-3.27%)
Feb 03, 2010 20.61 20.64 20.39 20.45 109,257 -0.23(-1.12%)
Feb 02, 2010 20.44 20.74 20.40 20.68 116,826 +0.36(+1.76%)
Feb 01, 2010 20.26 20.40 20.23 20.32 124,268 +0.18(+0.87%)
Jan 29, 2010 20.17 20.34 20.08 20.14 165,223 -0.11(-0.55%)
Jan 28, 2010 20.26 20.29 19.89 20.25 222,270 -0.26(-1.28%)
Jan 27, 2010 20.40 20.53 20.35 20.52 105,061 -0.01(-0.04%)
Jan 26, 2010 20.51 20.65 20.47 20.53 152,009 -0.07(-0.35%)
Jan 25, 2010 20.62 20.72 20.56 20.60 147,668 -0.13(-0.63%)
Jan 22, 2010 21.07 21.14 20.72 20.73 158,641 -0.08(-0.36%)
Jan 21, 2010 21.20 21.23 20.74 20.80 176,425 -0.42(-1.99%)
Jan 20, 2010 21.33 21.44 20.95 21.23 423,777 -0.22(-1.04%)
Jan 19, 2010 21.26 21.50 21.26 21.45 196,416 +0.23(+1.11%)
Jan 15, 2010 21.36 21.21 21.21 21.21 229,776 -0.36(-1.68%)
Jan 14, 2010 21.50 21.61 21.38 21.58 93,057 +0.38(+1.78%)
Jan 13, 2010 21.19 21.28 21.15 21.20 194,040 +0.30(+1.45%)
Jan 12, 2010 21.01 21.13 20.89 20.90 282,459 -0.29(-1.37%)
Jan 11, 2010 21.24 21.28 21.12 21.19 136,141 +0.37(+1.76%)
Jan 08, 2010 20.63 20.83 20.54 20.82 258,647 -0.06(-0.27%)
Jan 07, 2010 20.74 20.90 20.62 20.88 159,483 -0.16(-0.76%)
Jan 06, 2010 20.93 21.03 20.89 21.03 174,318 -0.02(-0.08%)
Jan 05, 2010 21.11 21.19 20.97 21.05 161,826 -0.65(-2.99%)
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.