Fresenius Medical Care Ag ADR (NY: FMS )

19.38 +0.02 (+0.10%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 28.17 28.21 27.91 27.96 184,390 -0.50(-1.76%)
Oct 30, 2013 28.54 28.60 28.43 28.46 117,729 +0.18(+0.63%)
Oct 29, 2013 28.60 28.69 28.26 28.28 116,812 -0.48(-1.65%)
Oct 28, 2013 28.78 28.88 28.70 28.76 113,893 +0.06(+0.21%)
Oct 25, 2013 28.68 28.75 28.51 28.70 167,482 +0.31(+1.11%)
Oct 24, 2013 28.55 28.58 28.31 28.38 66,501 -0.12(-0.42%)
Oct 23, 2013 28.83 28.84 28.48 28.50 89,881 -0.21(-0.74%)
Oct 22, 2013 28.62 28.87 28.60 28.71 144,876 +0.33(+1.17%)
Oct 21, 2013 28.38 28.53 28.35 28.38 130,756 +0.30(+1.06%)
Oct 18, 2013 28.00 28.21 27.98 28.09 185,945 +0.48(+1.72%)
Oct 17, 2013 27.41 27.61 27.36 27.61 128,058 +0.54(+1.98%)
Oct 16, 2013 26.85 27.09 26.84 27.07 120,787 +0.01(+0.03%)
Oct 15, 2013 27.28 27.29 27.00 27.07 128,854 -0.41(-1.48%)
Oct 14, 2013 27.54 27.58 27.38 27.47 66,908 +0.11(+0.40%)
Oct 11, 2013 27.24 27.42 27.20 27.36 309,829 +0.37(+1.38%)
Oct 10, 2013 26.91 27.14 26.81 26.99 1,068,591 +0.03(+0.13%)
Oct 09, 2013 27.17 27.17 26.91 26.96 584,000 -0.25(-0.94%)
Oct 08, 2013 27.33 27.43 27.18 27.21 85,880 -0.29(-1.05%)
Oct 07, 2013 27.48 27.58 27.43 27.50 58,474 -0.23(-0.83%)
Oct 04, 2013 27.71 27.86 27.60 27.73 58,661 -0.08(-0.31%)
Oct 03, 2013 27.84 27.90 27.77 27.81 60,588 +0.00(+0.00%)
Oct 02, 2013 27.69 27.82 27.59 27.81 82,977 -0.01(-0.03%)
Oct 01, 2013 27.81 27.82 27.66 27.82 67,386 +0.32(+1.17%)
Sep 30, 2013 27.67 27.72 27.49 27.50 112,813 -0.17(-0.61%)
Sep 27, 2013 27.67 27.79 27.53 27.67 65,299 -0.11(-0.40%)
Sep 26, 2013 27.69 27.81 27.68 27.78 41,168 +0.06(+0.21%)
Sep 25, 2013 27.75 27.82 27.62 27.72 103,091 +0.07(+0.25%)
Sep 24, 2013 27.64 27.87 27.64 27.65 116,226 -0.14(-0.52%)
Sep 23, 2013 27.84 27.87 27.73 27.80 75,187 +0.06(+0.21%)
Sep 20, 2013 27.82 27.86 27.69 27.74 81,242 -0.05(-0.18%)
Sep 19, 2013 27.93 27.93 27.77 27.79 81,417 -0.06(-0.21%)
Sep 18, 2013 27.48 27.88 27.39 27.85 197,394 +0.27(+0.99%)
Sep 17, 2013 27.36 27.58 27.32 27.58 168,516 +0.08(+0.28%)
Sep 16, 2013 27.52 27.58 27.43 27.50 138,810 +0.00(+0.00%)
Sep 13, 2013 27.58 27.72 27.33 27.50 140,203 -0.08(-0.28%)
Sep 12, 2013 27.60 27.77 27.58 27.58 55,534 -0.11(-0.40%)
Sep 11, 2013 27.47 27.72 27.47 27.69 76,959 -0.03(-0.12%)
Sep 10, 2013 27.44 27.72 27.42 27.72 99,431 +0.48(+1.75%)
Sep 09, 2013 27.08 27.27 26.99 27.24 102,972 +0.13(+0.47%)
Sep 06, 2013 26.85 27.14 26.85 27.12 323,850 +0.04(+0.16%)
Sep 05, 2013 27.15 27.26 26.96 27.07 278,100 -0.76(-2.75%)
Sep 04, 2013 27.60 27.88 27.59 27.84 61,571 +0.37(+1.33%)
Sep 03, 2013 27.59 27.62 27.34 27.47 84,965 -0.01(-0.03%)
Aug 30, 2013 27.68 27.68 27.42 27.48 109,596 -0.42(-1.49%)
Aug 29, 2013 27.87 27.98 27.83 27.90 66,262 -0.22(-0.79%)
Aug 28, 2013 28.12 28.23 27.97 28.12 85,267 -0.21(-0.75%)
Aug 27, 2013 28.26 28.62 28.26 28.33 79,849 -0.15(-0.54%)
Aug 26, 2013 28.54 28.59 28.43 28.48 77,440 +0.08(+0.30%)
Aug 23, 2013 28.31 28.60 28.26 28.40 58,788 -0.06(-0.21%)
Aug 22, 2013 28.46 28.56 28.41 28.46 112,183 +0.48(+1.73%)
Aug 21, 2013 28.35 28.39 27.96 27.98 279,880 -0.49(-1.73%)
Aug 20, 2013 28.55 28.69 28.44 28.47 121,018 +0.08(+0.27%)
Aug 19, 2013 28.37 28.60 28.35 28.39 107,889 +0.08(+0.27%)
Aug 16, 2013 28.35 28.46 28.26 28.31 237,695 +0.05(+0.18%)
Aug 15, 2013 28.07 28.34 27.98 28.26 177,828 +0.37(+1.31%)
Aug 14, 2013 28.04 28.11 27.88 27.90 128,441 -0.04(-0.15%)
Aug 13, 2013 27.98 28.03 27.86 27.94 67,827 +0.08(+0.27%)
Aug 12, 2013 27.77 27.89 27.73 27.86 323,164 +0.07(+0.24%)
Aug 09, 2013 27.81 27.91 27.75 27.80 221,157 -0.05(-0.18%)
Aug 08, 2013 27.77 27.89 27.61 27.85 270,661 +0.42(+1.52%)
Aug 07, 2013 27.28 27.54 27.24 27.43 223,422 +0.60(+2.25%)
Aug 06, 2013 26.71 26.88 26.68 26.83 99,750 -0.02(-0.06%)
Aug 05, 2013 26.80 26.91 26.75 26.85 105,498 +0.01(+0.03%)
Aug 02, 2013 26.91 26.98 26.74 26.84 348,602 -0.20(-0.72%)
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.