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 (%)
Jan 31, 2014 28.90 29.28 28.83 29.10 365,447 -0.40(-1.37%)
Jan 30, 2014 29.55 29.61 29.37 29.51 155,795 -0.05(-0.17%)
Jan 29, 2014 29.70 29.75 29.39 29.56 198,583 -0.53(-1.75%)
Jan 28, 2014 29.96 30.21 29.93 30.08 130,054 +0.28(+0.94%)
Jan 27, 2014 30.04 30.05 29.70 29.80 154,523 -0.26(-0.88%)
Jan 24, 2014 30.48 30.52 30.07 30.07 896,365 -0.30(-0.98%)
Jan 23, 2014 30.32 30.46 30.24 30.36 250,191 +0.28(+0.93%)
Jan 22, 2014 30.26 30.33 29.98 30.08 211,580 +0.19(+0.63%)
Jan 21, 2014 30.00 30.03 29.84 29.89 253,142 +0.26(+0.86%)
Jan 17, 2014 29.81 29.64 29.64 29.64 504,095 +0.09(+0.31%)
Jan 16, 2014 29.95 29.98 29.50 29.55 526,434 +0.31(+1.04%)
Jan 15, 2014 29.12 29.38 29.05 29.24 131,281 +0.12(+0.42%)
Jan 14, 2014 28.95 29.13 28.95 29.12 172,750 +0.16(+0.57%)
Jan 13, 2014 29.02 29.12 28.93 28.95 126,967 -0.56(-1.90%)
Jan 10, 2014 29.49 29.60 29.41 29.51 79,595 +0.10(+0.34%)
Jan 09, 2014 29.33 29.48 29.31 29.42 108,875 -0.03(-0.11%)
Jan 08, 2014 28.94 29.45 28.93 29.45 373,248 +0.69(+2.41%)
Jan 07, 2014 28.66 28.79 28.63 28.76 69,141 -0.12(-0.43%)
Jan 06, 2014 28.76 28.90 28.72 28.88 88,280 +0.24(+0.83%)
Jan 03, 2014 28.66 28.78 28.60 28.64 89,205 -0.06(-0.20%)
Jan 02, 2014 28.64 28.70 28.35 28.70 224,573 -0.64(-2.19%)
Dec 31, 2013 29.24 29.34 29.34 29.34 80,519 -0.02(-0.08%)
Dec 30, 2013 29.35 29.42 29.17 29.37 59,317 +0.12(+0.42%)
Dec 27, 2013 29.37 29.38 29.12 29.24 89,786 +0.20(+0.68%)
Dec 26, 2013 29.09 29.09 28.91 29.04 57,462 +0.13(+0.46%)
Dec 24, 2013 28.82 29.03 28.68 28.91 46,801 +0.00(+0.00%)
Dec 23, 2013 28.83 28.99 28.76 28.91 78,337 +0.11(+0.37%)
Dec 20, 2013 28.87 28.93 28.72 28.80 98,322 -0.14(-0.48%)
Dec 19, 2013 28.80 29.09 28.71 28.95 143,661 +0.31(+1.07%)
Dec 18, 2013 28.54 28.76 28.50 28.64 152,390 +0.38(+1.34%)
Dec 17, 2013 28.42 28.42 28.26 28.26 53,917 -0.16(-0.58%)
Dec 16, 2013 28.46 28.49 28.29 28.43 77,313 -0.07(-0.23%)
Dec 13, 2013 28.50 28.59 28.37 28.49 98,017 -0.20(-0.69%)
Dec 12, 2013 28.80 28.87 28.60 28.69 115,962 +0.08(+0.29%)
Dec 11, 2013 28.89 28.93 28.61 28.61 80,046 -0.21(-0.74%)
Dec 10, 2013 29.03 29.03 28.82 28.82 75,273 -0.26(-0.91%)
Dec 09, 2013 28.94 29.09 28.86 29.09 95,278 +0.15(+0.51%)
Dec 06, 2013 29.09 29.14 28.89 28.94 145,801 -0.11(-0.37%)
Dec 05, 2013 29.08 29.18 29.03 29.04 168,611 +0.49(+1.70%)
Dec 04, 2013 28.57 28.68 28.49 28.56 145,033 -0.39(-1.34%)
Dec 03, 2013 29.03 29.05 28.90 28.95 158,225 +0.24(+0.83%)
Dec 02, 2013 28.73 29.08 28.62 28.71 333,954 -0.02(-0.09%)
Nov 29, 2013 28.66 28.94 28.61 28.73 47,704 +0.07(+0.23%)
Nov 27, 2013 28.82 28.82 28.64 28.66 86,473 -0.19(-0.66%)
Nov 26, 2013 28.78 28.97 28.70 28.85 204,144 +0.37(+1.30%)
Nov 25, 2013 28.54 28.71 28.40 28.48 1,228,244 +1.91(+7.20%)
Nov 22, 2013 26.62 26.80 26.57 26.57 209,808 -0.02(-0.06%)
Nov 21, 2013 26.60 26.61 26.53 26.59 81,855 -0.13(-0.49%)
Nov 20, 2013 26.90 26.95 26.64 26.72 109,941 -0.20(-0.74%)
Nov 19, 2013 26.88 26.97 26.81 26.92 98,753 +0.22(+0.83%)
Nov 18, 2013 26.84 26.85 26.69 26.69 113,708 -0.07(-0.25%)
Nov 15, 2013 26.62 26.76 26.59 26.76 99,688 +0.24(+0.90%)
Nov 14, 2013 26.63 26.66 26.50 26.52 122,463 +0.07(+0.28%)
Nov 13, 2013 26.22 26.45 26.14 26.45 67,002 -0.09(-0.34%)
Nov 12, 2013 26.62 26.67 26.45 26.54 122,072 +0.01(+0.03%)
Nov 11, 2013 26.50 26.63 26.48 26.53 82,730 +0.07(+0.25%)
Nov 08, 2013 26.37 26.49 26.24 26.46 108,100 +0.14(+0.53%)
Nov 07, 2013 26.29 26.40 26.22 26.32 136,930 -0.38(-1.42%)
Nov 06, 2013 26.94 27.03 26.66 26.70 91,457 -0.54(-1.97%)
Nov 05, 2013 27.23 27.39 27.09 27.24 61,744 +0.09(+0.33%)
Nov 04, 2013 27.17 27.20 27.00 27.15 48,818 -0.12(-0.45%)
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.