Fresenius Medical Care Ag ADR (NY: FMS )

19.32 -0.04 (-0.23%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 33.18 33.40 33.10 33.22 116,584 -0.03(-0.08%)
Aug 28, 2015 33.42 33.45 33.11 33.25 145,273 -0.47(-1.40%)
Aug 27, 2015 33.40 33.83 33.27 33.72 106,767 +0.45(+1.36%)
Aug 26, 2015 32.94 33.26 32.61 33.26 179,279 +0.30(+0.93%)
Aug 25, 2015 33.59 33.65 32.84 32.96 245,547 +0.04(+0.13%)
Aug 24, 2015 32.49 33.66 32.15 32.91 440,158 -0.22(-0.66%)
Aug 21, 2015 34.10 34.27 33.13 33.13 203,564 -1.29(-3.75%)
Aug 20, 2015 35.08 35.15 34.41 34.42 276,185 -1.23(-3.45%)
Aug 19, 2015 35.49 35.79 35.29 35.65 80,678 +0.05(+0.15%)
Aug 18, 2015 35.71 35.75 35.56 35.60 120,702 +0.04(+0.12%)
Aug 17, 2015 35.15 35.56 35.09 35.56 148,397 -0.30(-0.85%)
Aug 14, 2015 35.78 35.99 35.65 35.86 89,925 +0.32(+0.91%)
Aug 13, 2015 35.46 35.58 35.33 35.54 124,048 -0.23(-0.63%)
Aug 12, 2015 35.56 35.84 35.42 35.76 158,340 +0.01(+0.02%)
Aug 11, 2015 36.02 36.02 35.61 35.76 730,530 -0.64(-1.77%)
Aug 10, 2015 36.08 36.41 36.05 36.40 1,263,716 +0.18(+0.51%)
Aug 07, 2015 35.76 36.23 35.67 36.22 103,351 -0.25(-0.69%)
Aug 06, 2015 36.50 36.51 36.23 36.47 511,360 +0.08(+0.22%)
Aug 05, 2015 36.17 36.43 36.08 36.39 131,904 -0.15(-0.41%)
Aug 04, 2015 36.67 36.78 36.44 36.54 79,889 -0.02(-0.05%)
Aug 03, 2015 36.71 36.77 36.35 36.56 109,568 +0.91(+2.57%)
Jul 31, 2015 35.92 36.00 35.59 35.64 112,041 -0.12(-0.34%)
Jul 30, 2015 35.22 35.88 34.63 35.76 490,450 -1.85(-4.91%)
Jul 29, 2015 37.73 37.78 37.44 37.61 104,031 -0.19(-0.51%)
Jul 28, 2015 37.49 37.86 37.39 37.80 72,386 +0.22(+0.58%)
Jul 27, 2015 37.77 37.77 37.38 37.59 272,647 -0.13(-0.35%)
Jul 24, 2015 38.20 38.31 37.66 37.72 65,513 -0.37(-0.96%)
Jul 23, 2015 38.31 38.33 38.06 38.08 83,395 -0.27(-0.70%)
Jul 22, 2015 38.21 38.35 38.07 38.35 160,846 +0.16(+0.41%)
Jul 21, 2015 38.31 38.34 38.15 38.20 113,979 -0.23(-0.59%)
Jul 20, 2015 38.60 38.60 38.40 38.42 106,996 +0.36(+0.94%)
Jul 17, 2015 38.16 38.20 37.94 38.06 195,525 -0.02(-0.05%)
Jul 16, 2015 37.96 38.18 37.92 38.08 197,422 +0.45(+1.20%)
Jul 15, 2015 37.92 37.93 37.55 37.63 112,343 -0.02(-0.05%)
Jul 14, 2015 37.51 37.74 37.37 37.65 110,533 +0.41(+1.10%)
Jul 13, 2015 37.19 37.34 37.10 37.24 116,176 -0.06(-0.16%)
Jul 10, 2015 37.12 37.41 37.04 37.30 316,586 +1.50(+4.19%)
Jul 09, 2015 35.94 36.16 35.76 35.80 118,744 +0.51(+1.43%)
Jul 08, 2015 35.37 35.50 35.18 35.29 67,443 -0.16(-0.44%)
Jul 07, 2015 35.20 35.54 34.69 35.45 190,444 +0.05(+0.15%)
Jul 06, 2015 35.27 35.64 35.23 35.40 365,046 -0.64(-1.79%)
Jul 02, 2015 36.08 36.04 36.04 36.04 82,391 -0.05(-0.14%)
Jul 01, 2015 36.05 36.19 35.89 36.10 338,569 -0.15(-0.41%)
Jun 30, 2015 36.61 36.61 36.00 36.24 259,820 -0.23(-0.62%)
Jun 29, 2015 36.85 37.06 36.42 36.47 221,389 -1.01(-2.70%)
Jun 26, 2015 37.51 37.79 37.22 37.48 117,195 -0.33(-0.88%)
Jun 25, 2015 37.68 37.93 37.47 37.81 123,936 +0.10(+0.25%)
Jun 24, 2015 37.57 37.84 37.47 37.72 870,517 +0.09(+0.23%)
Jun 23, 2015 37.59 37.73 37.57 37.63 139,649 +0.06(+0.16%)
Jun 22, 2015 37.65 37.94 37.57 37.57 264,539 +0.49(+1.32%)
Jun 19, 2015 36.90 37.12 36.71 37.08 274,578 -0.47(-1.25%)
Jun 18, 2015 36.96 37.86 36.95 37.55 144,208 +0.78(+2.13%)
Jun 17, 2015 36.59 36.84 36.49 36.77 180,583 -0.03(-0.09%)
Jun 16, 2015 36.44 36.91 36.44 36.80 96,074 +0.10(+0.29%)
Jun 15, 2015 36.24 36.72 36.23 36.70 211,460 -0.08(-0.21%)
Jun 12, 2015 36.64 36.95 36.50 36.78 168,433 -0.51(-1.38%)
Jun 11, 2015 37.49 37.57 37.07 37.29 102,331 -0.10(-0.26%)
Jun 10, 2015 37.13 37.45 36.91 37.39 223,092 +0.52(+1.42%)
Jun 09, 2015 36.78 37.00 36.62 36.86 280,381 -0.45(-1.21%)
Jun 08, 2015 37.12 37.38 36.98 37.32 80,523 -0.06(-0.16%)
Jun 05, 2015 37.28 37.45 37.10 37.38 195,216 -0.68(-1.79%)
Jun 04, 2015 38.27 38.64 37.94 38.06 130,541 -0.31(-0.82%)
Jun 03, 2015 38.00 38.55 38.00 38.37 198,715 +0.98(+2.63%)
Jun 02, 2015 37.18 37.49 37.06 37.39 100,789 +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.