Fresenius Medical Care Ag ADR (NY: FMS )

19.30 -0.06 (-0.31%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 30.18 30.18 29.81 29.84 237,990 +0.57(+1.94%)
Jul 30, 2014 28.87 29.39 28.81 29.27 167,252 +0.40(+1.37%)
Jul 29, 2014 29.03 29.10 28.87 28.87 72,852 +0.03(+0.12%)
Jul 28, 2014 28.89 28.95 28.71 28.84 56,501 -0.14(-0.48%)
Jul 25, 2014 29.10 29.11 28.93 28.98 38,929 -0.18(-0.62%)
Jul 24, 2014 29.21 29.25 29.11 29.16 63,056 +0.19(+0.65%)
Jul 23, 2014 29.01 29.02 28.91 28.97 74,774 +0.00(+0.00%)
Jul 22, 2014 28.90 29.05 28.83 28.97 142,574 -0.07(-0.24%)
Jul 21, 2014 29.10 29.11 29.00 29.04 73,177 -0.34(-1.14%)
Jul 18, 2014 29.40 29.46 29.27 29.37 94,667 -0.30(-1.02%)
Jul 17, 2014 29.73 29.97 29.62 29.68 268,333 -0.07(-0.23%)
Jul 16, 2014 29.89 29.89 29.68 29.74 106,750 +0.60(+2.07%)
Jul 15, 2014 29.25 29.34 29.09 29.14 64,118 +0.02(+0.06%)
Jul 14, 2014 29.19 29.31 29.10 29.12 72,592 -0.16(-0.56%)
Jul 11, 2014 29.10 29.30 29.06 29.29 150,980 +0.17(+0.59%)
Jul 10, 2014 29.12 29.17 29.04 29.12 471,846 -0.16(-0.53%)
Jul 09, 2014 29.19 29.28 29.06 29.27 102,113 +0.06(+0.21%)
Jul 08, 2014 29.32 29.40 29.17 29.21 83,303 -0.15(-0.50%)
Jul 07, 2014 29.38 29.42 29.24 29.36 128,141 +0.34(+1.16%)
Jul 03, 2014 29.10 29.02 29.02 29.02 79,566 +0.09(+0.33%)
Jul 02, 2014 28.99 29.02 28.83 28.93 70,903 +0.25(+0.87%)
Jul 01, 2014 28.70 28.74 28.59 28.68 71,521 -0.20(-0.69%)
Jun 30, 2014 28.88 28.94 28.81 28.87 136,937 -0.30(-1.03%)
Jun 27, 2014 29.04 29.30 29.03 29.18 177,078 +0.48(+1.68%)
Jun 26, 2014 28.62 28.71 28.52 28.69 164,343 +0.85(+3.07%)
Jun 25, 2014 27.94 27.98 27.74 27.84 128,166 +0.20(+0.72%)
Jun 24, 2014 27.85 27.86 27.63 27.64 81,930 -0.03(-0.09%)
Jun 23, 2014 27.63 27.68 27.55 27.67 60,292 -0.01(-0.03%)
Jun 20, 2014 27.69 27.74 27.61 27.68 177,364 -0.10(-0.37%)
Jun 19, 2014 27.79 27.81 27.68 27.78 93,120 +0.07(+0.25%)
Jun 18, 2014 27.78 27.80 27.60 27.71 100,948 -0.24(-0.86%)
Jun 17, 2014 27.99 28.05 27.90 27.95 105,784 +0.09(+0.34%)
Jun 16, 2014 27.91 28.00 27.80 27.86 105,814 +0.16(+0.56%)
Jun 13, 2014 27.68 27.73 27.58 27.70 73,570 +0.04(+0.16%)
Jun 12, 2014 27.68 27.78 27.64 27.66 76,094 -0.07(-0.25%)
Jun 11, 2014 27.77 27.80 27.68 27.73 56,643 -0.06(-0.22%)
Jun 10, 2014 27.75 27.80 27.59 27.79 140,473 -0.27(-0.95%)
Jun 06, 2014 27.86 28.09 27.80 28.05 100,885 -0.11(-0.40%)
Jun 05, 2014 28.06 28.21 27.99 28.17 92,832 -0.08(-0.27%)
Jun 04, 2014 28.12 28.38 28.12 28.24 121,639 +0.03(+0.09%)
Jun 03, 2014 28.24 28.30 28.18 28.22 95,618 -0.01(-0.03%)
Jun 02, 2014 28.30 28.34 28.20 28.23 73,695 -0.29(-1.03%)
May 30, 2014 28.49 28.58 28.47 28.52 74,306 +0.00(+0.00%)
May 29, 2014 28.47 28.58 28.43 28.52 103,147 +0.11(+0.39%)
May 28, 2014 28.45 28.47 28.34 28.41 81,243 -0.03(-0.09%)
May 27, 2014 28.46 28.55 28.28 28.43 114,722 +0.53(+1.88%)
May 23, 2014 27.94 27.91 27.91 27.91 141,967 -0.07(-0.25%)
May 22, 2014 27.96 28.12 27.91 27.98 71,488 +0.09(+0.31%)
May 21, 2014 27.76 27.93 27.76 27.89 138,544 +0.24(+0.87%)
May 20, 2014 27.79 27.84 26.97 27.65 642,677 -0.20(-0.71%)
May 19, 2014 28.10 28.11 27.72 27.85 1,033,448 -0.37(-1.31%)
May 16, 2014 28.35 28.37 28.08 28.22 101,403 +0.13(+0.46%)
May 15, 2014 28.06 28.13 27.80 28.09 119,920 -0.21(-0.73%)
May 14, 2014 28.28 28.44 28.24 28.30 114,291 +0.03(+0.12%)
May 13, 2014 28.47 28.47 28.22 28.26 226,579 -0.40(-1.39%)
May 12, 2014 28.60 28.74 28.56 28.66 83,636 +0.23(+0.81%)
May 09, 2014 28.50 28.58 28.38 28.43 219,460 +0.10(+0.36%)
May 08, 2014 28.51 28.55 28.30 28.33 82,632 -0.36(-1.24%)
May 07, 2014 28.58 28.75 28.46 28.69 145,663 +0.37(+1.32%)
May 06, 2014 28.47 28.66 28.29 28.31 322,077 -0.78(-2.68%)
May 05, 2014 28.75 29.09 28.72 29.09 244,261 +0.32(+1.12%)
May 02, 2014 28.77 28.85 28.70 28.77 102,348 -0.31(-1.05%)
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.