Fresenius Medical Care Ag ADR (NY: FMS )

20.73 -0.10 (-0.48%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 28.91 28.95 28.37 28.59 284,589 -1.46(-4.85%)
Oct 26, 2012 30.09 30.05 30.05 30.05 125,036 -0.31(-1.02%)
Oct 25, 2012 30.49 30.52 30.19 30.36 82,644 +0.20(+0.67%)
Oct 24, 2012 30.20 30.27 30.02 30.16 357,219 -0.23(-0.76%)
Oct 23, 2012 30.49 30.52 30.33 30.39 336,346 -0.64(-2.06%)
Oct 19, 2012 31.52 31.52 31.03 31.03 214,370 -0.60(-1.90%)
Oct 18, 2012 31.08 31.77 31.08 31.63 667,886 +0.71(+2.29%)
Oct 17, 2012 31.06 31.15 30.83 30.92 87,116 +0.03(+0.11%)
Oct 16, 2012 31.10 31.12 30.83 30.89 145,977 +0.43(+1.41%)
Oct 15, 2012 30.43 30.61 30.27 30.46 133,603 +0.20(+0.64%)
Oct 12, 2012 30.53 30.56 30.18 30.26 48,569 -0.01(-0.04%)
Oct 11, 2012 30.35 30.47 30.24 30.28 62,279 +0.15(+0.49%)
Oct 10, 2012 30.24 30.32 30.10 30.13 73,232 +0.07(+0.23%)
Oct 09, 2012 30.19 30.21 29.96 30.06 77,426 -0.13(-0.42%)
Oct 08, 2012 30.26 30.28 30.17 30.19 79,816 -0.47(-1.54%)
Oct 05, 2012 31.07 31.12 30.61 30.66 76,884 -0.04(-0.12%)
Oct 04, 2012 30.66 30.78 30.53 30.69 291,636 +0.20(+0.65%)
Oct 03, 2012 30.41 30.58 30.36 30.50 75,959 +0.11(+0.36%)
Oct 02, 2012 30.67 30.72 30.31 30.39 83,870 +0.20(+0.67%)
Oct 01, 2012 30.42 30.51 30.17 30.18 100,996 +0.36(+1.21%)
Sep 28, 2012 29.81 29.89 29.71 29.82 115,837 -0.13(-0.45%)
Sep 27, 2012 29.93 30.07 29.76 29.96 218,106 +0.41(+1.40%)
Sep 26, 2012 29.50 29.60 29.36 29.54 171,683 +0.66(+2.29%)
Sep 25, 2012 29.24 29.30 28.87 28.88 136,370 -0.36(-1.24%)
Sep 24, 2012 29.09 29.26 29.06 29.24 101,874 -0.09(-0.32%)
Sep 21, 2012 29.20 29.48 29.13 29.33 205,524 +0.39(+1.36%)
Sep 20, 2012 28.83 28.96 28.71 28.94 113,214 +0.11(+0.37%)
Sep 19, 2012 28.86 28.93 28.79 28.83 140,613 -0.15(-0.53%)
Sep 18, 2012 29.14 29.20 28.95 28.99 146,592 -0.59(-1.99%)
Sep 17, 2012 29.64 29.80 29.50 29.58 75,917 -0.02(-0.08%)
Sep 14, 2012 29.62 29.88 29.56 29.60 138,339 -0.52(-1.73%)
Sep 13, 2012 29.71 30.15 29.48 30.12 186,631 +0.58(+1.95%)
Sep 12, 2012 29.49 29.69 29.44 29.54 86,855 +0.00(+0.01%)
Sep 11, 2012 29.48 29.69 29.44 29.54 145,492 +0.35(+1.18%)
Sep 10, 2012 29.44 29.53 29.20 29.20 61,946 -0.48(-1.60%)
Sep 07, 2012 29.35 29.67 29.35 29.67 103,528 +0.30(+1.02%)
Sep 06, 2012 29.30 29.52 29.22 29.37 288,560 +0.32(+1.11%)
Sep 05, 2012 29.23 29.27 28.99 29.05 104,104 +0.12(+0.42%)
Sep 04, 2012 29.01 29.05 28.84 28.93 152,701 -0.23(-0.79%)
Aug 31, 2012 29.52 29.54 29.13 29.16 98,601 +0.21(+0.73%)
Aug 30, 2012 29.16 29.22 28.85 28.95 124,807 -0.00(-0.01%)
Aug 29, 2012 28.94 29.07 28.84 28.95 92,964 +0.29(+1.02%)
Aug 27, 2012 28.70 28.75 28.61 28.66 111,877 -0.14(-0.49%)
Aug 24, 2012 28.79 28.94 28.71 28.80 146,225 +0.10(+0.35%)
Aug 23, 2012 28.68 28.89 28.60 28.70 645,035 -0.12(-0.42%)
Aug 22, 2012 28.66 28.92 28.61 28.82 80,544 -0.37(-1.27%)
Aug 21, 2012 29.37 29.41 29.16 29.19 90,823 +0.19(+0.66%)
Aug 20, 2012 28.92 29.08 28.92 29.00 66,820 +0.12(+0.42%)
Aug 17, 2012 29.01 29.01 28.63 28.88 216,290 -0.13(-0.46%)
Aug 16, 2012 29.00 29.11 28.90 29.01 66,694 -0.24(-0.81%)
Aug 15, 2012 29.20 29.33 29.15 29.25 92,147 -0.22(-0.74%)
Aug 14, 2012 29.46 29.59 29.43 29.47 58,503 +0.16(+0.54%)
Aug 13, 2012 29.24 29.39 29.20 29.31 52,926 +0.23(+0.78%)
Aug 10, 2012 28.76 29.13 28.73 29.08 80,397 +0.07(+0.22%)
Aug 09, 2012 29.02 29.20 28.92 29.02 65,838 -0.21(-0.71%)
Aug 08, 2012 29.05 29.28 29.03 29.22 48,471 -0.15(-0.51%)
Aug 07, 2012 29.41 29.52 29.34 29.37 55,621 +0.00(+0.00%)
Aug 06, 2012 29.41 29.59 29.37 29.37 99,438 +0.08(+0.26%)
Aug 03, 2012 28.95 29.30 28.90 29.30 868,010 +0.72(+2.52%)
Aug 02, 2012 28.25 28.79 28.19 28.58 170,066 -0.59(-2.03%)
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.