Fresenius Medical Care Ag ADR (NY: FMS )

20.73 -0.10 (-0.48%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.35 22.51 22.33 22.35 201,079 +0.26(+1.17%)
Mar 30, 2010 22.19 22.25 21.99 22.10 91,378 -0.11(-0.50%)
Mar 29, 2010 22.12 22.26 22.06 22.21 95,054 +0.30(+1.36%)
Mar 26, 2010 21.91 22.02 21.82 21.91 174,831 +0.00(+0.00%)
Mar 25, 2010 22.01 22.05 21.86 21.91 183,011 +0.01(+0.05%)
Mar 24, 2010 21.91 21.96 21.84 21.90 88,426 +0.02(+0.09%)
Mar 23, 2010 21.98 22.02 21.82 21.88 121,646 -0.49(-2.21%)
Mar 22, 2010 21.83 22.40 21.83 22.37 165,789 +0.77(+3.56%)
Mar 19, 2010 21.65 21.69 21.49 21.60 176,961 -0.28(-1.29%)
Mar 18, 2010 21.89 21.94 21.69 21.88 111,843 -0.06(-0.25%)
Mar 17, 2010 21.98 22.02 21.85 21.94 252,904 -0.06(-0.25%)
Mar 16, 2010 21.93 22.05 21.86 22.00 114,330 +0.14(+0.62%)
Mar 15, 2010 21.82 21.87 21.79 21.86 158,466 +0.20(+0.92%)
Mar 12, 2010 21.65 21.75 21.55 21.66 177,830 +0.10(+0.44%)
Mar 11, 2010 21.63 21.66 21.51 21.57 193,293 -0.01(-0.04%)
Mar 10, 2010 21.45 21.73 21.45 21.57 715,244 +0.07(+0.33%)
Mar 09, 2010 21.54 21.63 21.49 21.50 95,199 -0.06(-0.26%)
Mar 08, 2010 21.62 21.63 21.42 21.56 131,806 -0.07(-0.31%)
Mar 05, 2010 21.52 21.63 21.44 21.63 182,840 -0.01(-0.05%)
Mar 04, 2010 21.79 21.81 21.54 21.64 197,273 +0.02(+0.07%)
Mar 03, 2010 21.66 21.82 21.54 21.62 217,044 -0.05(-0.24%)
Mar 02, 2010 21.64 21.73 21.52 21.67 320,844 +0.30(+1.40%)
Mar 01, 2010 21.26 21.42 21.25 21.38 406,220 +0.56(+2.68%)
Feb 26, 2010 20.56 20.90 20.49 20.82 166,530 +0.21(+1.00%)
Feb 25, 2010 20.52 20.64 20.34 20.61 219,104 -0.24(-1.15%)
Feb 24, 2010 20.82 20.98 20.68 20.85 238,828 +0.87(+4.36%)
Feb 23, 2010 19.92 20.04 19.86 19.98 169,620 -0.29(-1.41%)
Feb 22, 2010 20.31 20.39 20.22 20.26 70,757 +0.06(+0.30%)
Feb 19, 2010 19.97 20.24 19.94 20.20 92,705 -0.02(-0.08%)
Feb 18, 2010 20.16 20.30 20.15 20.22 154,444 +0.30(+1.52%)
Feb 17, 2010 20.09 20.16 19.84 19.92 174,059 -0.20(-0.99%)
Feb 16, 2010 19.88 20.15 19.79 20.12 113,190 +0.05(+0.26%)
Feb 12, 2010 19.97 20.07 20.07 20.07 185,907 -0.01(-0.04%)
Feb 11, 2010 20.02 20.13 19.81 20.07 135,433 +0.22(+1.10%)
Feb 10, 2010 19.86 20.01 19.79 19.85 192,778 -0.17(-0.84%)
Feb 09, 2010 19.87 20.13 19.70 20.02 139,812 +0.27(+1.37%)
Feb 08, 2010 19.85 19.91 19.72 19.75 132,140 -0.07(-0.36%)
Feb 05, 2010 19.75 19.83 19.49 19.82 264,845 +0.03(+0.16%)
Feb 04, 2010 20.20 20.20 19.79 19.79 172,276 -0.67(-3.27%)
Feb 03, 2010 20.62 20.65 20.40 20.46 109,183 -0.23(-1.12%)
Feb 02, 2010 20.46 20.75 20.42 20.69 116,747 +0.36(+1.76%)
Feb 01, 2010 20.28 20.42 20.24 20.33 124,183 +0.18(+0.87%)
Jan 29, 2010 20.18 20.35 20.09 20.16 165,111 -0.11(-0.55%)
Jan 28, 2010 20.27 20.30 19.91 20.27 222,119 -0.26(-1.28%)
Jan 27, 2010 20.42 20.55 20.37 20.53 104,990 -0.01(-0.04%)
Jan 26, 2010 20.52 20.66 20.49 20.54 151,906 -0.07(-0.35%)
Jan 25, 2010 20.63 20.73 20.57 20.61 147,568 -0.13(-0.63%)
Jan 22, 2010 21.08 21.15 20.74 20.74 158,534 -0.08(-0.36%)
Jan 21, 2010 21.21 21.24 20.76 20.82 176,305 -0.42(-1.99%)
Jan 20, 2010 21.35 21.45 20.96 21.24 423,490 -0.22(-1.04%)
Jan 19, 2010 21.28 21.51 21.27 21.46 196,283 +0.23(+1.11%)
Jan 15, 2010 21.38 21.23 21.23 21.23 229,621 -0.36(-1.68%)
Jan 14, 2010 21.51 21.62 21.39 21.59 92,994 +0.38(+1.78%)
Jan 13, 2010 21.21 21.29 21.17 21.21 193,909 +0.30(+1.45%)
Jan 12, 2010 21.02 21.15 20.91 20.91 282,268 -0.29(-1.37%)
Jan 11, 2010 21.25 21.29 21.13 21.20 136,049 +0.37(+1.76%)
Jan 08, 2010 20.65 20.85 20.56 20.83 258,472 -0.06(-0.27%)
Jan 07, 2010 20.75 20.91 20.63 20.89 159,375 -0.16(-0.76%)
Jan 06, 2010 20.94 21.05 20.90 21.05 174,200 -0.02(-0.08%)
Jan 05, 2010 21.12 21.20 20.98 21.06 161,717 -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.