Fresenius Medical Care Ag ADR (NY: FMS )

19.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 29.67 29.78 29.55 29.60 460,060 +0.06(+0.20%)
Mar 28, 2014 29.72 29.76 29.50 29.54 134,930 +0.04(+0.14%)
Mar 27, 2014 29.57 29.59 29.46 29.50 115,768 +0.07(+0.23%)
Mar 26, 2014 29.56 29.67 29.43 29.43 243,653 +0.06(+0.20%)
Mar 25, 2014 29.63 29.64 29.17 29.37 522,744 +0.87(+3.04%)
Mar 24, 2014 28.82 28.82 28.38 28.50 256,902 -0.36(-1.24%)
Mar 21, 2014 28.87 29.14 28.82 28.86 426,579 -0.05(-0.18%)
Mar 20, 2014 28.72 29.04 28.68 28.91 94,368 +0.18(+0.62%)
Mar 19, 2014 28.93 29.05 28.62 28.73 140,433 -0.25(-0.88%)
Mar 18, 2014 28.69 29.02 28.69 28.99 124,355 +0.31(+1.07%)
Mar 17, 2014 28.43 28.73 28.43 28.68 171,529 +0.16(+0.57%)
Mar 14, 2014 28.53 28.65 28.39 28.52 192,902 +0.62(+2.22%)
Mar 13, 2014 28.50 28.50 27.81 27.90 119,414 -0.38(-1.35%)
Mar 12, 2014 28.39 28.40 28.07 28.28 61,621 -0.20(-0.72%)
Mar 11, 2014 28.55 28.69 28.42 28.48 62,615 -0.17(-0.59%)
Mar 10, 2014 28.73 28.80 28.54 28.65 86,015 +0.04(+0.15%)
Mar 07, 2014 28.95 28.99 28.54 28.61 87,346 +0.01(+0.03%)
Mar 06, 2014 28.82 28.91 28.59 28.60 112,780 +0.25(+0.90%)
Mar 05, 2014 28.53 28.54 28.32 28.35 144,016 -0.46(-1.59%)
Mar 04, 2014 28.68 28.90 28.68 28.81 122,764 +0.13(+0.44%)
Mar 03, 2014 28.80 28.90 28.59 28.68 170,562 -0.49(-1.69%)
Feb 28, 2014 29.12 29.38 29.03 29.17 420,818 +0.90(+3.18%)
Feb 27, 2014 28.23 28.36 28.15 28.27 122,446 -0.29(-1.01%)
Feb 26, 2014 28.55 28.60 28.41 28.56 285,605 -0.55(-1.90%)
Feb 25, 2014 29.25 29.39 29.05 29.11 488,248 -1.70(-5.51%)
Feb 24, 2014 30.65 31.01 30.62 30.81 393,830 +0.15(+0.50%)
Feb 21, 2014 30.75 30.77 30.58 30.66 116,020 -0.32(-1.04%)
Feb 20, 2014 30.91 31.07 30.91 30.98 65,221 -0.03(-0.11%)
Feb 19, 2014 31.09 31.24 30.98 31.02 176,829 -0.02(-0.05%)
Feb 18, 2014 30.96 31.07 30.92 31.03 149,205 -0.03(-0.08%)
Feb 14, 2014 31.11 31.06 31.06 31.06 53,810 -0.04(-0.14%)
Feb 13, 2014 30.95 31.12 30.90 31.10 65,584 +0.32(+1.05%)
Feb 12, 2014 30.87 31.02 30.75 30.78 216,402 +0.33(+1.09%)
Feb 11, 2014 30.15 30.52 30.13 30.45 89,247 +0.44(+1.47%)
Feb 10, 2014 29.96 30.12 29.90 30.00 110,641 -0.14(-0.48%)
Feb 07, 2014 29.75 30.17 29.66 30.15 145,997 +0.23(+0.77%)
Feb 06, 2014 29.78 29.95 29.71 29.92 98,575 +0.21(+0.71%)
Feb 05, 2014 29.83 29.89 29.61 29.71 109,477 -0.02(-0.06%)
Feb 04, 2014 29.79 29.84 29.61 29.72 132,182 -0.25(-0.85%)
Feb 03, 2014 30.25 30.28 29.92 29.98 190,980 +0.01(+0.03%)
Jan 31, 2014 29.76 30.16 29.69 29.97 354,849 -0.42(-1.37%)
Jan 30, 2014 30.43 30.50 30.25 30.39 151,277 -0.05(-0.17%)
Jan 29, 2014 30.58 30.64 30.27 30.44 192,824 -0.54(-1.75%)
Jan 28, 2014 30.85 31.12 30.83 30.98 126,282 +0.29(+0.94%)
Jan 27, 2014 30.94 30.95 30.59 30.69 150,041 -0.27(-0.88%)
Jan 24, 2014 31.39 31.43 30.96 30.96 870,369 -0.31(-0.98%)
Jan 23, 2014 31.23 31.37 31.14 31.27 242,935 +0.29(+0.93%)
Jan 22, 2014 31.17 31.24 30.87 30.98 205,444 +0.20(+0.63%)
Jan 21, 2014 30.90 30.93 30.73 30.79 245,801 +0.26(+0.86%)
Jan 17, 2014 30.70 30.52 30.52 30.52 489,475 +0.09(+0.31%)
Jan 16, 2014 30.85 30.88 30.38 30.43 511,167 +0.31(+1.04%)
Jan 15, 2014 29.99 30.26 29.92 30.12 127,474 +0.13(+0.42%)
Jan 14, 2014 29.81 30.00 29.81 29.99 167,740 +0.17(+0.57%)
Jan 13, 2014 29.89 29.99 29.79 29.82 123,285 -0.58(-1.90%)
Jan 10, 2014 30.37 30.49 30.29 30.40 77,287 +0.10(+0.34%)
Jan 09, 2014 30.21 30.36 30.18 30.29 105,718 -0.03(-0.11%)
Jan 08, 2014 29.80 30.33 29.79 30.33 362,424 +0.71(+2.41%)
Jan 07, 2014 29.51 29.65 29.49 29.61 67,136 -0.13(-0.43%)
Jan 06, 2014 29.62 29.77 29.58 29.74 85,720 +0.25(+0.84%)
Jan 03, 2014 29.52 29.64 29.45 29.50 86,618 -0.06(-0.20%)
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.