Fresenius Medical Care Ag ADR (NY: FMS )

20.83 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 29.00 29.18 28.97 29.05 132,698 +0.34(+1.20%)
Sep 29, 2014 28.65 28.84 28.64 28.71 84,574 +0.02(+0.06%)
Sep 26, 2014 28.80 28.83 28.65 28.69 87,371 -0.17(-0.58%)
Sep 25, 2014 29.05 29.07 28.82 28.86 186,900 -0.15(-0.52%)
Sep 24, 2014 28.85 29.10 28.73 29.01 77,023 +0.08(+0.29%)
Sep 23, 2014 29.02 29.02 28.88 28.93 111,188 -0.20(-0.69%)
Sep 22, 2014 29.15 29.20 28.98 29.13 154,250 -0.04(-0.14%)
Sep 19, 2014 29.29 29.32 29.17 29.17 217,671 -0.11(-0.37%)
Sep 18, 2014 29.10 29.31 29.05 29.28 181,841 +0.12(+0.40%)
Sep 17, 2014 29.27 29.45 29.11 29.16 221,847 -0.10(-0.34%)
Sep 16, 2014 29.25 29.41 29.15 29.26 183,040 -0.35(-1.19%)
Sep 15, 2014 29.60 29.72 29.57 29.62 73,521 +0.15(+0.51%)
Sep 12, 2014 29.49 29.51 29.34 29.46 67,126 -0.14(-0.48%)
Sep 11, 2014 29.62 29.69 29.57 29.61 104,522 -0.25(-0.84%)
Sep 10, 2014 29.77 29.87 29.77 29.86 94,317 +0.01(+0.03%)
Sep 09, 2014 29.78 29.97 29.72 29.85 115,579 +0.26(+0.88%)
Sep 08, 2014 29.57 29.76 29.51 29.59 119,911 +0.16(+0.54%)
Sep 05, 2014 29.37 29.44 29.27 29.43 73,475 +0.19(+0.66%)
Sep 04, 2014 29.42 29.42 29.15 29.24 80,456 -0.44(-1.47%)
Sep 03, 2014 29.75 29.78 29.61 29.67 102,357 +0.21(+0.71%)
Sep 02, 2014 29.52 29.57 29.45 29.46 62,458 +0.03(+0.09%)
Aug 29, 2014 29.46 29.44 29.44 29.44 69,508 +0.08(+0.29%)
Aug 28, 2014 29.37 29.47 29.31 29.36 61,347 +0.05(+0.17%)
Aug 27, 2014 29.29 29.41 29.25 29.31 91,504 -0.08(-0.26%)
Aug 26, 2014 29.30 29.43 29.26 29.38 102,010 +0.23(+0.80%)
Aug 25, 2014 29.00 29.23 28.94 29.15 64,584 +0.08(+0.29%)
Aug 22, 2014 29.23 29.26 28.93 29.06 79,930 -0.08(-0.29%)
Aug 21, 2014 29.06 29.17 29.04 29.15 468,738 +0.20(+0.69%)
Aug 20, 2014 28.84 29.07 28.81 28.95 60,379 -0.18(-0.60%)
Aug 19, 2014 29.14 29.16 29.02 29.12 104,289 -0.23(-0.77%)
Aug 18, 2014 29.27 29.37 29.12 29.35 118,441 +0.54(+1.86%)
Aug 15, 2014 29.21 29.23 28.64 28.81 106,533 -0.21(-0.72%)
Aug 14, 2014 28.88 29.02 28.88 29.02 67,676 +0.08(+0.26%)
Aug 13, 2014 29.07 29.11 28.91 28.95 63,962 +0.15(+0.52%)
Aug 12, 2014 28.80 28.84 28.69 28.79 62,924 -0.24(-0.84%)
Aug 11, 2014 29.05 29.10 28.95 29.04 130,029 +0.18(+0.64%)
Aug 08, 2014 28.85 28.94 28.69 28.85 117,563 -0.13(-0.43%)
Aug 07, 2014 29.09 29.23 28.95 28.98 94,502 -0.44(-1.48%)
Aug 06, 2014 29.20 29.51 29.18 29.41 174,388 +0.54(+1.88%)
Aug 05, 2014 28.76 29.06 28.72 28.87 113,372 +0.55(+1.95%)
Aug 04, 2014 28.38 28.41 28.10 28.32 72,770 -0.22(-0.76%)
Aug 01, 2014 28.49 28.67 28.43 28.54 100,128 -0.44(-1.53%)
Jul 31, 2014 29.31 29.31 28.95 28.98 245,058 +0.55(+1.94%)
Jul 30, 2014 28.03 28.54 27.98 28.43 172,219 +0.39(+1.37%)
Jul 29, 2014 28.19 28.26 28.04 28.04 75,015 +0.03(+0.12%)
Jul 28, 2014 28.06 28.12 27.88 28.01 58,179 -0.13(-0.48%)
Jul 25, 2014 28.26 28.27 28.10 28.14 40,085 -0.18(-0.62%)
Jul 24, 2014 28.37 28.41 28.27 28.32 64,928 +0.18(+0.66%)
Jul 23, 2014 28.18 28.19 28.07 28.13 76,994 +0.00(+0.00%)
Jul 22, 2014 28.07 28.21 28.00 28.13 146,808 -0.07(-0.24%)
Jul 21, 2014 28.26 28.27 28.17 28.20 75,350 -0.33(-1.14%)
Jul 18, 2014 28.55 28.61 28.43 28.53 97,478 -0.29(-1.02%)
Jul 17, 2014 28.87 29.10 28.77 28.82 276,302 -0.07(-0.23%)
Jul 16, 2014 29.03 29.03 28.82 28.89 109,920 +0.59(+2.07%)
Jul 15, 2014 28.41 28.49 28.25 28.30 66,022 +0.02(+0.06%)
Jul 14, 2014 28.35 28.46 28.26 28.28 74,748 -0.16(-0.56%)
Jul 11, 2014 28.26 28.45 28.22 28.44 155,464 +0.17(+0.59%)
Jul 10, 2014 28.28 28.33 28.20 28.28 485,860 -0.15(-0.53%)
Jul 09, 2014 28.35 28.43 28.23 28.43 105,146 +0.06(+0.21%)
Jul 08, 2014 28.48 28.55 28.33 28.37 85,777 -0.14(-0.50%)
Jul 07, 2014 28.54 28.57 28.40 28.51 131,947 +0.33(+1.16%)
Jul 03, 2014 28.26 28.18 28.18 28.18 81,929 +0.09(+0.33%)
Jul 02, 2014 28.15 28.18 28.00 28.09 73,009 +0.24(+0.87%)
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.