Fresenius Medical Care Ag ADR (NY: FMS )

20.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 37.86 37.95 37.63 37.83 173,961 -0.32(-0.83%)
Aug 30, 2016 38.26 38.28 38.03 38.15 72,352 +0.11(+0.29%)
Aug 29, 2016 38.00 38.15 37.90 38.04 214,755 -0.01(-0.02%)
Aug 26, 2016 38.20 38.62 37.87 38.04 179,838 -0.17(-0.45%)
Aug 25, 2016 38.23 38.46 38.15 38.21 171,218 -0.38(-1.00%)
Aug 24, 2016 38.74 38.82 38.56 38.60 148,194 -0.21(-0.55%)
Aug 23, 2016 38.93 39.06 38.81 38.81 217,798 +0.12(+0.31%)
Aug 22, 2016 38.65 38.98 38.56 38.69 223,361 +0.51(+1.34%)
Aug 19, 2016 38.15 38.39 37.16 38.18 1,419,723 -1.49(-3.75%)
Aug 18, 2016 39.34 39.67 39.33 39.67 338,093 +0.19(+0.48%)
Aug 17, 2016 39.62 39.66 39.33 39.48 240,677 -0.56(-1.39%)
Aug 16, 2016 39.96 40.31 39.93 40.03 96,304 -0.16(-0.40%)
Aug 15, 2016 40.44 40.45 40.18 40.20 140,630 -0.04(-0.11%)
Aug 12, 2016 40.33 40.43 40.21 40.24 98,746 -0.07(-0.17%)
Aug 11, 2016 40.57 40.58 40.31 40.31 179,604 +0.31(+0.77%)
Aug 10, 2016 40.28 40.35 39.97 40.00 211,530 -0.53(-1.31%)
Aug 09, 2016 39.82 40.61 39.79 40.53 424,415 +1.26(+3.22%)
Aug 08, 2016 39.39 39.40 39.21 39.27 78,488 -0.13(-0.33%)
Aug 05, 2016 39.13 39.41 39.13 39.39 88,880 +0.09(+0.22%)
Aug 04, 2016 39.15 39.34 39.03 39.31 110,966 +0.21(+0.55%)
Aug 03, 2016 39.00 39.09 38.80 39.09 189,779 -0.37(-0.93%)
Aug 02, 2016 39.77 39.88 39.36 39.46 227,433 +0.45(+1.16%)
Aug 01, 2016 38.96 39.21 38.95 39.01 179,022 +0.00(+0.00%)
Jul 29, 2016 38.73 39.09 38.64 39.01 179,649 +0.03(+0.09%)
Jul 28, 2016 38.91 39.09 38.86 38.98 291,484 +0.66(+1.72%)
Jul 27, 2016 38.15 38.40 38.04 38.32 161,969 -0.02(-0.04%)
Jul 26, 2016 38.23 38.37 38.09 38.33 135,905 +0.33(+0.88%)
Jul 25, 2016 38.09 38.15 37.86 38.00 153,422 +0.11(+0.29%)
Jul 22, 2016 37.96 38.04 37.81 37.89 213,999 -0.14(-0.36%)
Jul 21, 2016 37.98 38.15 37.90 38.03 693,544 -0.23(-0.60%)
Jul 20, 2016 37.96 38.31 37.90 38.26 537,380 +0.86(+2.31%)
Jul 19, 2016 37.45 37.47 37.27 37.39 108,196 -0.21(-0.57%)
Jul 18, 2016 37.42 37.80 37.24 37.61 186,936 +0.35(+0.94%)
Jul 15, 2016 37.24 37.33 37.18 37.26 116,259 -0.04(-0.11%)
Jul 14, 2016 37.44 37.53 37.25 37.30 90,109 -0.17(-0.46%)
Jul 13, 2016 37.47 37.69 37.41 37.47 110,158 +0.20(+0.53%)
Jul 12, 2016 37.52 37.54 37.27 37.27 91,990 -0.24(-0.64%)
Jul 11, 2016 37.62 37.73 37.51 37.51 125,322 +0.21(+0.55%)
Jul 08, 2016 37.15 37.33 36.65 37.31 196,523 +0.66(+1.80%)
Jul 07, 2016 36.93 37.09 36.48 36.65 95,738 +0.01(+0.02%)
Jul 06, 2016 36.30 36.66 36.12 36.64 147,331 -0.24(-0.65%)
Jul 05, 2016 37.06 37.15 36.80 36.88 92,213 -0.27(-0.74%)
Jul 01, 2016 37.20 37.16 37.16 37.16 105,555 -0.08(-0.21%)
Jun 30, 2016 36.90 37.25 36.78 37.23 159,280 +0.19(+0.51%)
Jun 29, 2016 36.84 37.05 36.76 37.04 233,040 +0.59(+1.62%)
Jun 28, 2016 35.74 36.49 35.59 36.45 337,937 +1.76(+5.07%)
Jun 27, 2016 34.81 34.87 34.35 34.69 212,609 -0.18(-0.51%)
Jun 24, 2016 34.86 35.57 34.77 34.87 614,024 -2.09(-5.66%)
Jun 23, 2016 36.81 36.99 36.45 36.97 225,759 +0.62(+1.69%)
Jun 22, 2016 36.39 36.66 36.33 36.35 275,941 +0.40(+1.12%)
Jun 21, 2016 35.92 36.16 35.66 35.95 165,755 +0.32(+0.91%)
Jun 20, 2016 35.95 36.02 35.63 35.63 135,771 +0.51(+1.46%)
Jun 17, 2016 35.11 35.22 34.70 35.11 202,037 +0.21(+0.59%)
Jun 16, 2016 34.21 34.91 34.03 34.91 300,746 +0.03(+0.07%)
Jun 15, 2016 35.10 35.15 34.86 34.88 181,168 -0.12(-0.34%)
Jun 14, 2016 34.87 35.04 34.80 35.00 175,669 -0.07(-0.20%)
Jun 13, 2016 35.22 35.43 35.02 35.07 250,651 -0.61(-1.70%)
Jun 10, 2016 35.95 35.96 35.51 35.68 256,387 -1.27(-3.45%)
Jun 09, 2016 36.76 36.98 36.75 36.95 373,969 -0.45(-1.21%)
Jun 08, 2016 37.33 37.49 37.13 37.40 118,309 +0.22(+0.60%)
Jun 07, 2016 37.38 37.40 37.18 37.18 115,699 +0.07(+0.18%)
Jun 06, 2016 37.21 37.26 36.98 37.11 94,511 +0.08(+0.21%)
Jun 03, 2016 37.08 37.10 36.80 37.04 130,609 +0.03(+0.07%)
Jun 02, 2016 36.82 37.01 36.74 37.01 136,678 -0.14(-0.37%)
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.