Fresenius Medical Care Ag ADR (NY: FMS )

19.28 -0.08 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 33.16 33.38 33.08 33.20 116,662 -0.03(-0.08%)
Aug 28, 2015 33.40 33.42 33.08 33.22 145,370 -0.47(-1.40%)
Aug 27, 2015 33.38 33.81 33.25 33.69 106,838 +0.45(+1.36%)
Aug 26, 2015 32.92 33.24 32.59 33.24 179,398 +0.30(+0.93%)
Aug 25, 2015 33.56 33.62 32.82 32.94 245,710 +0.04(+0.13%)
Aug 24, 2015 32.47 33.63 32.13 32.89 440,450 -0.22(-0.66%)
Aug 21, 2015 34.08 34.24 33.11 33.11 203,700 -1.29(-3.75%)
Aug 20, 2015 35.05 35.12 34.39 34.40 276,368 -1.23(-3.45%)
Aug 19, 2015 35.46 35.77 35.27 35.63 80,731 +0.05(+0.15%)
Aug 18, 2015 35.69 35.72 35.54 35.58 120,782 +0.04(+0.12%)
Aug 17, 2015 35.13 35.53 35.06 35.53 148,495 -0.30(-0.85%)
Aug 14, 2015 35.76 35.97 35.63 35.84 89,985 +0.32(+0.91%)
Aug 13, 2015 35.44 35.56 35.31 35.51 124,130 -0.23(-0.63%)
Aug 12, 2015 35.54 35.82 35.40 35.74 158,445 +0.01(+0.02%)
Aug 11, 2015 35.99 35.99 35.58 35.73 731,015 -0.64(-1.77%)
Aug 10, 2015 36.05 36.39 36.03 36.38 1,264,555 +0.18(+0.51%)
Aug 07, 2015 35.74 36.21 35.64 36.19 103,420 -0.25(-0.69%)
Aug 06, 2015 36.47 36.49 36.21 36.45 511,700 +0.08(+0.22%)
Aug 05, 2015 36.15 36.40 36.05 36.37 131,991 -0.15(-0.41%)
Aug 04, 2015 36.65 36.75 36.42 36.52 79,942 -0.02(-0.05%)
Aug 03, 2015 36.69 36.74 36.32 36.53 109,641 +0.91(+2.57%)
Jul 31, 2015 35.90 35.98 35.57 35.62 112,116 -0.12(-0.34%)
Jul 30, 2015 35.19 35.85 34.61 35.74 490,776 -1.85(-4.91%)
Jul 29, 2015 37.70 37.75 37.41 37.59 104,100 -0.19(-0.51%)
Jul 28, 2015 37.47 37.83 37.37 37.78 72,434 +0.22(+0.58%)
Jul 27, 2015 37.74 37.74 37.35 37.56 272,828 -0.13(-0.35%)
Jul 24, 2015 38.17 38.28 37.63 37.69 65,557 -0.37(-0.96%)
Jul 23, 2015 38.28 38.30 38.03 38.06 83,450 -0.27(-0.70%)
Jul 22, 2015 38.19 38.33 38.05 38.33 160,953 +0.16(+0.41%)
Jul 21, 2015 38.28 38.31 38.13 38.17 114,055 -0.23(-0.59%)
Jul 20, 2015 38.57 38.57 38.37 38.40 107,067 +0.36(+0.94%)
Jul 17, 2015 38.14 38.18 37.92 38.04 195,655 -0.02(-0.05%)
Jul 16, 2015 37.94 38.15 37.89 38.06 197,553 +0.45(+1.20%)
Jul 15, 2015 37.89 37.90 37.52 37.60 112,418 -0.02(-0.05%)
Jul 14, 2015 37.48 37.72 37.34 37.62 110,607 +0.41(+1.10%)
Jul 13, 2015 37.17 37.32 37.07 37.21 116,253 -0.06(-0.16%)
Jul 10, 2015 37.10 37.39 37.01 37.27 316,796 +1.50(+4.19%)
Jul 09, 2015 35.91 36.13 35.73 35.78 118,823 +0.51(+1.43%)
Jul 08, 2015 35.35 35.48 35.16 35.27 67,488 -0.16(-0.44%)
Jul 07, 2015 35.17 35.51 34.67 35.43 190,570 +0.05(+0.15%)
Jul 06, 2015 35.24 35.62 35.21 35.37 365,288 -0.64(-1.79%)
Jul 02, 2015 36.05 36.02 36.02 36.02 82,445 -0.05(-0.14%)
Jul 01, 2015 36.03 36.17 35.86 36.07 338,794 -0.15(-0.41%)
Jun 30, 2015 36.59 36.59 35.97 36.22 259,993 -0.23(-0.62%)
Jun 29, 2015 36.83 37.04 36.39 36.45 221,536 -1.01(-2.70%)
Jun 26, 2015 37.48 37.76 37.20 37.46 117,273 -0.33(-0.88%)
Jun 25, 2015 37.66 37.91 37.45 37.79 124,019 +0.10(+0.25%)
Jun 24, 2015 37.54 37.81 37.45 37.69 871,095 +0.09(+0.23%)
Jun 23, 2015 37.57 37.70 37.54 37.60 139,742 +0.06(+0.16%)
Jun 22, 2015 37.62 37.92 37.54 37.54 264,714 +0.49(+1.32%)
Jun 19, 2015 36.87 37.10 36.69 37.06 274,760 -0.47(-1.25%)
Jun 18, 2015 36.93 37.84 36.92 37.53 144,304 +0.78(+2.13%)
Jun 17, 2015 36.57 36.81 36.46 36.74 180,703 -0.03(-0.09%)
Jun 16, 2015 36.42 36.88 36.41 36.78 96,137 +0.10(+0.28%)
Jun 15, 2015 36.22 36.70 36.21 36.67 211,601 -0.08(-0.21%)
Jun 12, 2015 36.62 36.92 36.47 36.75 168,545 -0.51(-1.38%)
Jun 11, 2015 37.47 37.54 37.05 37.26 102,399 -0.10(-0.26%)
Jun 10, 2015 37.11 37.43 36.89 37.36 223,240 +0.52(+1.42%)
Jun 09, 2015 36.75 36.98 36.59 36.84 280,567 -0.45(-1.21%)
Jun 08, 2015 37.10 37.35 36.96 37.29 80,576 -0.06(-0.16%)
Jun 05, 2015 37.26 37.43 37.07 37.35 195,346 -0.68(-1.79%)
Jun 04, 2015 38.24 38.61 37.92 38.03 130,628 -0.31(-0.82%)
Jun 03, 2015 37.97 38.53 37.97 38.34 198,847 +0.98(+2.63%)
Jun 02, 2015 37.16 37.47 37.04 37.36 100,856 +0.17(+0.47%)
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.