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 (%)
Jun 28, 2019 35.88 36.07 35.75 36.01 94,581 +0.21(+0.59%)
Jun 27, 2019 35.75 35.88 35.73 35.80 99,552 +0.27(+0.75%)
Jun 26, 2019 35.77 35.78 35.44 35.53 198,306 +0.22(+0.62%)
Jun 25, 2019 35.53 35.68 35.28 35.31 274,196 -0.35(-0.98%)
Jun 24, 2019 35.97 36.03 35.58 35.66 763,241 -0.92(-2.51%)
Jun 21, 2019 36.69 36.78 36.47 36.58 291,489 -0.13(-0.35%)
Jun 20, 2019 36.90 37.02 36.69 36.70 211,021 +0.51(+1.42%)
Jun 19, 2019 36.03 36.26 35.94 36.19 367,148 +1.07(+3.05%)
Jun 18, 2019 34.87 35.30 34.81 35.12 152,552 +0.50(+1.43%)
Jun 17, 2019 34.51 34.76 34.48 34.62 284,509 +0.33(+0.96%)
Jun 14, 2019 34.41 34.41 34.25 34.29 235,090 -0.02(-0.05%)
Jun 13, 2019 34.12 34.36 34.06 34.31 138,863 +0.15(+0.43%)
Jun 12, 2019 34.18 34.23 34.02 34.16 221,473 -0.99(-2.82%)
Jun 11, 2019 35.53 35.53 35.01 35.15 283,608 +0.44(+1.27%)
Jun 10, 2019 34.57 34.84 34.48 34.71 144,372 +0.22(+0.64%)
Jun 07, 2019 34.54 34.71 34.42 34.49 334,035 +0.11(+0.32%)
Jun 06, 2019 34.36 34.51 34.20 34.38 153,009 +0.05(+0.16%)
Jun 05, 2019 34.46 34.48 34.17 34.33 169,119 -0.22(-0.64%)
Jun 04, 2019 34.28 34.55 34.08 34.55 226,178 +0.76(+2.25%)
Jun 03, 2019 33.51 33.88 33.44 33.79 241,644 +0.41(+1.24%)
May 31, 2019 33.45 33.49 33.29 33.38 224,944 -0.46(-1.35%)
May 30, 2019 33.72 33.90 33.65 33.83 161,832 -0.03(-0.08%)
May 29, 2019 34.02 34.03 33.75 33.86 660,436 -0.43(-1.26%)
May 28, 2019 34.51 34.72 34.28 34.29 219,178 -0.61(-1.76%)
May 24, 2019 34.78 35.00 34.73 34.91 193,635 +0.33(+0.95%)
May 23, 2019 34.82 34.93 34.50 34.58 163,305 -0.92(-2.58%)
May 22, 2019 35.35 35.57 35.30 35.49 235,939 +0.05(+0.16%)
May 21, 2019 35.18 35.51 35.15 35.44 437,942 +0.34(+0.97%)
May 20, 2019 34.63 35.16 34.46 35.10 250,623 -0.23(-0.65%)
May 17, 2019 35.28 35.56 35.24 35.33 195,271 -0.46(-1.28%)
May 16, 2019 35.57 36.11 35.57 35.78 181,427 -0.11(-0.30%)
May 15, 2019 35.51 36.04 35.49 35.89 167,683 -0.17(-0.47%)
May 14, 2019 35.93 36.24 35.91 36.06 171,381 -0.16(-0.45%)
May 13, 2019 36.32 36.43 36.15 36.23 135,154 -0.94(-2.52%)
May 10, 2019 36.85 37.21 36.55 37.16 311,998 +0.05(+0.12%)
May 09, 2019 36.82 37.15 36.70 37.12 673,147 -0.13(-0.34%)
May 08, 2019 37.37 37.49 37.15 37.25 118,538 +0.35(+0.95%)
May 07, 2019 37.20 37.25 36.69 36.89 222,899 -1.00(-2.64%)
May 06, 2019 37.33 37.95 37.31 37.89 165,605 -0.65(-1.68%)
May 03, 2019 38.41 38.54 38.16 38.54 461,287 +0.50(+1.30%)
May 02, 2019 37.94 38.07 37.73 38.05 205,488 +0.47(+1.25%)
May 01, 2019 38.05 38.05 37.42 37.58 214,931 -0.45(-1.19%)
Apr 30, 2019 37.69 38.03 37.54 38.03 428,002 +0.42(+1.13%)
Apr 29, 2019 37.27 37.62 37.10 37.61 245,365 +0.80(+2.18%)
Apr 26, 2019 36.70 36.86 36.55 36.80 383,759 +0.67(+1.85%)
Apr 25, 2019 35.93 36.18 35.85 36.14 140,816 +0.02(+0.05%)
Apr 24, 2019 36.05 36.36 35.98 36.12 713,186 +0.13(+0.35%)
Apr 23, 2019 35.78 36.06 35.78 35.99 224,294 +0.62(+1.76%)
Apr 22, 2019 35.40 35.50 35.27 35.37 140,631 -0.13(-0.36%)
Apr 18, 2019 35.51 35.77 35.43 35.50 375,884 -0.63(-1.75%)
Apr 17, 2019 36.83 36.83 36.11 36.13 597,413 -1.06(-2.86%)
Apr 16, 2019 37.88 37.88 37.13 37.19 746,186 -0.23(-0.63%)
Apr 15, 2019 37.63 37.73 37.35 37.43 110,666 -0.13(-0.34%)
Apr 12, 2019 37.79 37.90 37.45 37.55 233,250 -0.05(-0.12%)
Apr 11, 2019 37.76 37.84 37.48 37.60 339,988 +0.23(+0.63%)
Apr 10, 2019 37.28 37.46 37.18 37.36 184,519 +0.17(+0.46%)
Apr 09, 2019 37.29 37.34 37.16 37.19 135,754 +0.04(+0.10%)
Apr 08, 2019 37.32 37.34 37.05 37.16 114,124 -0.04(-0.10%)
Apr 05, 2019 37.16 37.35 37.07 37.19 258,760 -0.07(-0.19%)
Apr 04, 2019 37.52 37.55 37.09 37.26 272,408 -0.13(-0.34%)
Apr 03, 2019 37.53 37.85 37.31 37.39 469,608 +0.24(+0.66%)
Apr 02, 2019 36.97 37.21 36.95 37.15 208,328 +0.36(+0.98%)
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.