Fresenius Medical Care Ag ADR (NY: FMS )

20.74 -0.09 (-0.43%)
Streaming Delayed Price Updated: 11:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 31.28 31.12 31.12 31.12 77,338 -0.26(-0.83%)
Dec 30, 2014 31.49 31.49 31.19 31.38 54,063 +0.09(+0.29%)
Dec 29, 2014 31.44 31.49 31.22 31.29 117,977 +0.08(+0.24%)
Dec 26, 2014 31.15 31.43 31.15 31.21 64,640 -0.13(-0.40%)
Dec 24, 2014 31.25 31.34 31.34 31.34 25,660 +0.13(+0.40%)
Dec 23, 2014 31.44 31.44 31.10 31.21 104,698 -0.32(-1.01%)
Dec 22, 2014 31.40 31.60 31.39 31.53 240,941 +0.54(+1.73%)
Dec 19, 2014 30.91 31.19 30.89 30.99 234,667 +0.09(+0.30%)
Dec 18, 2014 30.53 30.93 30.48 30.90 234,732 +0.18(+0.60%)
Dec 17, 2014 30.77 30.96 30.56 30.72 153,689 -0.35(-1.13%)
Dec 16, 2014 30.72 31.29 30.67 31.07 207,720 +0.58(+1.90%)
Dec 15, 2014 31.03 31.03 30.31 30.49 288,906 -0.20(-0.66%)
Dec 12, 2014 31.14 31.22 30.66 30.69 135,034 -0.53(-1.69%)
Dec 11, 2014 31.29 31.34 31.17 31.22 160,505 +0.40(+1.30%)
Dec 10, 2014 30.84 30.98 30.80 30.82 155,687 -0.08(-0.27%)
Dec 09, 2014 30.95 31.03 30.77 30.90 189,071 +0.07(+0.22%)
Dec 08, 2014 30.76 31.02 30.76 30.83 151,895 +0.30(+0.99%)
Dec 05, 2014 30.51 30.67 30.36 30.53 154,275 -0.17(-0.55%)
Dec 04, 2014 30.83 30.93 30.66 30.70 127,853 +0.03(+0.08%)
Dec 03, 2014 30.74 30.80 30.67 30.67 105,189 -0.05(-0.16%)
Dec 02, 2014 30.93 31.01 30.70 30.72 116,889 -0.47(-1.50%)
Dec 01, 2014 31.37 31.40 31.17 31.19 129,713 +0.28(+0.89%)
Nov 28, 2014 30.89 30.98 30.83 30.92 103,360 -0.23(-0.75%)
Nov 26, 2014 31.13 31.15 31.15 31.15 76,980 +0.18(+0.57%)
Nov 25, 2014 30.78 31.01 30.77 30.98 104,315 +0.34(+1.12%)
Nov 24, 2014 30.51 30.67 30.51 30.63 148,549 +0.34(+1.11%)
Nov 21, 2014 30.55 30.58 30.29 30.30 157,206 -0.32(-1.04%)
Nov 20, 2014 30.54 30.72 30.43 30.62 130,380 +0.18(+0.58%)
Nov 19, 2014 30.60 30.62 30.39 30.44 203,212 -0.28(-0.93%)
Nov 18, 2014 30.65 30.77 30.57 30.72 135,370 +0.48(+1.58%)
Nov 17, 2014 30.24 30.44 30.24 30.25 110,587 -0.10(-0.33%)
Nov 14, 2014 30.31 30.48 30.24 30.35 189,257 -0.17(-0.55%)
Nov 13, 2014 30.34 30.63 30.31 30.52 267,370 +0.15(+0.50%)
Nov 12, 2014 30.32 30.46 30.29 30.36 59,610 -0.12(-0.38%)
Nov 11, 2014 30.40 30.52 30.36 30.48 105,893 +0.08(+0.25%)
Nov 10, 2014 30.32 30.47 30.21 30.41 154,901 +0.66(+2.23%)
Nov 07, 2014 29.51 29.81 29.33 29.74 207,063 -0.60(-1.99%)
Nov 06, 2014 30.36 30.49 30.22 30.35 98,650 -0.23(-0.77%)
Nov 05, 2014 30.72 30.74 30.50 30.58 99,860 +0.08(+0.25%)
Nov 04, 2014 30.40 30.62 30.34 30.51 99,342 -0.06(-0.19%)
Nov 03, 2014 30.64 30.67 30.37 30.57 170,835 -0.11(-0.36%)
Oct 31, 2014 30.71 30.83 30.50 30.67 146,100 -0.03(-0.08%)
Oct 30, 2014 30.12 30.75 30.09 30.70 123,258 +0.31(+1.02%)
Oct 29, 2014 30.62 30.74 30.31 30.39 163,826 +0.03(+0.11%)
Oct 28, 2014 30.29 30.36 30.20 30.36 183,997 +0.28(+0.92%)
Oct 27, 2014 30.02 30.02 30.02 30.08 93,537 +0.06(+0.20%)
Oct 24, 2014 29.91 30.11 29.86 30.02 375,127 +0.50(+1.70%)
Oct 23, 2014 29.12 29.52 29.04 29.52 262,979 +0.79(+2.74%)
Oct 22, 2014 28.91 28.97 28.73 28.73 118,227 -0.17(-0.58%)
Oct 21, 2014 28.80 28.90 28.65 28.90 172,545 +0.00(+0.00%)
Oct 20, 2014 28.62 28.91 28.62 28.90 103,889 +0.11(+0.38%)
Oct 17, 2014 28.34 29.07 28.33 28.79 233,450 +1.17(+4.25%)
Oct 16, 2014 27.15 27.76 27.15 27.62 202,130 -0.29(-1.05%)
Oct 15, 2014 27.83 27.98 27.57 27.91 158,402 -0.07(-0.24%)
Oct 14, 2014 28.03 28.17 27.98 27.98 172,705 -0.34(-1.21%)
Oct 13, 2014 28.40 28.69 28.30 28.32 99,610 -0.21(-0.73%)
Oct 10, 2014 28.70 28.74 28.50 28.53 116,617 -0.25(-0.87%)
Oct 09, 2014 29.10 29.24 28.71 28.78 122,871 -0.59(-2.03%)
Oct 08, 2014 29.09 29.38 28.94 29.38 205,922 +0.52(+1.80%)
Oct 07, 2014 28.91 29.06 28.86 28.86 115,097 -0.11(-0.38%)
Oct 06, 2014 28.99 29.00 28.77 28.97 108,711 -0.18(-0.63%)
Oct 03, 2014 29.07 29.53 28.95 29.15 236,165 -0.13(-0.43%)
Oct 02, 2014 29.41 29.45 29.02 29.28 169,194 +0.09(+0.32%)
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.