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 (%)
Nov 30, 2015 36.03 36.15 35.86 35.90 144,227 -0.51(-1.41%)
Nov 27, 2015 36.23 36.51 36.18 36.42 84,584 +0.54(+1.51%)
Nov 25, 2015 35.69 35.88 35.88 35.88 445,119 +0.37(+1.03%)
Nov 24, 2015 35.62 35.69 35.22 35.51 561,598 -1.01(-2.77%)
Nov 23, 2015 36.60 36.71 36.30 36.52 191,104 -0.22(-0.59%)
Nov 20, 2015 37.00 37.18 36.71 36.74 146,702 -0.23(-0.61%)
Nov 19, 2015 37.04 37.10 36.77 36.97 147,595 -0.18(-0.49%)
Nov 18, 2015 37.02 37.18 36.77 37.15 265,474 -0.13(-0.35%)
Nov 17, 2015 37.22 37.45 37.16 37.28 290,081 +0.24(+0.64%)
Nov 16, 2015 36.82 37.05 36.71 37.05 132,946 -0.11(-0.30%)
Nov 13, 2015 36.83 37.31 36.83 37.16 233,501 -0.36(-0.95%)
Nov 12, 2015 37.72 37.84 37.50 37.52 88,709 -0.69(-1.80%)
Nov 11, 2015 38.16 38.37 38.06 38.20 188,824 +0.83(+2.21%)
Nov 10, 2015 37.32 37.43 37.23 37.38 226,013 -0.01(-0.02%)
Nov 09, 2015 37.73 37.76 37.30 37.39 206,948 -1.22(-3.16%)
Nov 06, 2015 38.61 38.67 38.27 38.61 128,377 +0.10(+0.25%)
Nov 05, 2015 38.34 38.67 37.93 38.51 295,804 +0.57(+1.49%)
Nov 04, 2015 38.32 38.39 37.65 37.94 380,429 -1.19(-3.03%)
Nov 03, 2015 39.39 39.41 39.00 39.13 120,585 -0.71(-1.79%)
Nov 02, 2015 39.87 39.96 39.76 39.84 110,519 +0.69(+1.76%)
Oct 30, 2015 39.06 39.47 39.02 39.15 92,687 +0.22(+0.56%)
Oct 29, 2015 39.03 39.18 38.65 38.94 157,885 +0.87(+2.29%)
Oct 28, 2015 37.93 38.40 37.66 38.06 183,111 +0.61(+1.63%)
Oct 27, 2015 37.66 37.77 37.37 37.45 112,233 -0.26(-0.69%)
Oct 26, 2015 37.59 37.79 37.57 37.72 108,204 +0.13(+0.35%)
Oct 23, 2015 37.34 37.71 37.32 37.59 115,142 +0.77(+2.08%)
Oct 22, 2015 36.72 36.91 36.51 36.82 153,983 -0.05(-0.14%)
Oct 21, 2015 37.16 37.28 36.73 36.87 93,982 +0.00(+0.00%)
Oct 20, 2015 37.11 37.11 36.78 36.87 102,157 -0.22(-0.59%)
Oct 19, 2015 37.10 37.16 36.91 37.09 65,342 +0.24(+0.66%)
Oct 16, 2015 36.52 36.84 36.49 36.84 196,323 +0.33(+0.91%)
Oct 15, 2015 36.17 36.57 36.17 36.51 129,901 +1.04(+2.92%)
Oct 14, 2015 35.59 35.75 35.30 35.48 88,477 -0.10(-0.27%)
Oct 13, 2015 35.66 35.82 35.53 35.57 112,646 -0.50(-1.38%)
Oct 12, 2015 35.93 36.24 35.93 36.07 105,710 -0.07(-0.19%)
Oct 09, 2015 36.14 36.26 35.96 36.14 145,986 +0.17(+0.46%)
Oct 08, 2015 35.56 36.01 35.47 35.97 242,299 +0.78(+2.23%)
Oct 07, 2015 35.03 35.22 34.93 35.19 103,759 +0.20(+0.57%)
Oct 06, 2015 35.08 35.17 34.82 34.99 279,179 +0.03(+0.07%)
Oct 05, 2015 35.01 35.01 34.74 34.96 106,509 +0.59(+1.72%)
Oct 02, 2015 33.81 34.37 33.56 34.37 135,321 +0.38(+1.13%)
Oct 01, 2015 33.88 33.99 33.64 33.99 97,431 -0.01(-0.03%)
Sep 30, 2015 34.11 34.24 33.72 34.00 103,438 +0.38(+1.14%)
Sep 29, 2015 33.49 33.79 33.21 33.61 194,515 -0.64(-1.88%)
Sep 28, 2015 34.91 34.91 34.18 34.26 265,968 -0.29(-0.83%)
Sep 25, 2015 34.93 35.14 34.52 34.54 226,829 +0.24(+0.71%)
Sep 24, 2015 34.37 34.45 34.05 34.30 93,051 -0.37(-1.08%)
Sep 23, 2015 34.65 34.83 34.40 34.68 52,811 +0.29(+0.84%)
Sep 22, 2015 34.53 34.55 34.22 34.39 103,598 -0.91(-2.59%)
Sep 21, 2015 35.64 35.64 35.15 35.30 93,733 +0.62(+1.78%)
Sep 18, 2015 34.86 35.08 34.63 34.68 172,987 -1.07(-3.00%)
Sep 17, 2015 35.49 35.97 35.42 35.76 118,687 +0.38(+1.08%)
Sep 16, 2015 35.39 35.47 35.28 35.37 124,498 +0.30(+0.87%)
Sep 15, 2015 34.88 35.13 34.86 35.07 103,787 +0.28(+0.80%)
Sep 14, 2015 34.75 35.04 34.65 34.79 79,745 +0.03(+0.08%)
Sep 11, 2015 34.53 34.82 34.45 34.76 107,384 +0.24(+0.68%)
Sep 10, 2015 34.18 34.67 34.17 34.53 166,943 +0.63(+1.85%)
Sep 09, 2015 34.69 34.69 33.86 33.90 86,126 -0.54(-1.57%)
Sep 08, 2015 34.47 34.57 34.24 34.44 252,942 +1.39(+4.19%)
Sep 04, 2015 33.05 33.05 33.05 33.05 105,685 -0.31(-0.94%)
Sep 03, 2015 33.72 33.78 33.29 33.37 135,903 +0.52(+1.59%)
Sep 02, 2015 32.70 32.85 32.51 32.84 83,480 +0.15(+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.