Fresenius Medical Care Ag ADR (NY: FMS )

19.29 -0.07 (-0.36%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 11.42 11.53 11.42 11.45 25,106 +0.08(+0.71%)
Jun 29, 2005 11.36 11.41 11.33 11.36 20,135 -0.06(-0.53%)
Jun 28, 2005 11.34 11.42 11.34 11.42 41,264 +0.08(+0.71%)
Jun 27, 2005 11.40 11.41 11.28 11.34 22,869 -0.05(-0.42%)
Jun 24, 2005 11.31 11.40 11.31 11.39 39,027 +0.14(+1.22%)
Jun 23, 2005 11.33 11.39 11.24 11.26 32,812 -0.15(-1.34%)
Jun 22, 2005 11.33 11.46 11.33 11.41 95,206 +0.02(+0.18%)
Jun 21, 2005 11.28 11.40 11.28 11.39 74,574 +0.05(+0.43%)
Jun 20, 2005 11.30 11.35 11.26 11.34 36,541 -0.09(-0.81%)
Jun 17, 2005 11.27 11.44 11.27 11.43 68,359 +0.31(+2.82%)
Jun 16, 2005 11.10 11.12 11.06 11.12 23,118 +0.17(+1.58%)
Jun 15, 2005 11.07 11.08 10.90 10.95 72,834 -0.10(-0.95%)
Jun 14, 2005 10.99 11.07 10.99 11.05 36,541 +0.27(+2.46%)
Jun 13, 2005 10.64 10.80 10.62 10.79 50,710 +0.16(+1.55%)
Jun 10, 2005 10.70 10.70 10.61 10.62 31,072 -0.09(-0.83%)
Jun 09, 2005 10.66 10.72 10.64 10.71 43,750 +0.02(+0.15%)
Jun 08, 2005 10.79 10.83 10.67 10.69 27,095 +0.01(+0.11%)
Jun 07, 2005 10.70 10.79 10.68 10.68 23,863 -0.08(-0.75%)
Jun 06, 2005 10.77 10.83 10.70 10.76 37,038 +0.02(+0.23%)
Jun 03, 2005 10.74 10.75 10.70 10.74 47,727 -0.05(-0.48%)
Jun 02, 2005 10.74 10.85 10.68 10.79 111,364 +0.12(+1.09%)
Jun 01, 2005 10.63 10.72 10.60 10.67 65,873 +0.08(+0.80%)
May 31, 2005 10.56 10.66 10.56 10.59 53,942 -0.25(-2.27%)
May 27, 2005 10.74 10.88 10.73 10.83 74,574 -0.04(-0.41%)
May 26, 2005 10.84 10.91 10.81 10.88 28,835 +0.01(+0.07%)
May 25, 2005 10.84 10.94 10.84 10.87 46,236 +0.07(+0.63%)
May 24, 2005 10.83 10.83 10.74 10.80 30,824 +0.00(+0.00%)
May 23, 2005 10.76 10.83 10.72 10.80 281,890 +0.10(+0.90%)
May 20, 2005 10.66 10.73 10.59 10.70 66,371 -0.27(-2.42%)
May 19, 2005 10.92 10.97 10.88 10.97 37,038 -0.04(-0.37%)
May 18, 2005 10.86 11.03 10.83 11.01 343,290 +0.12(+1.11%)
May 17, 2005 10.86 10.91 10.82 10.89 208,808 -0.02(-0.18%)
May 16, 2005 10.91 10.99 10.88 10.91 53,942 -0.07(-0.66%)
May 13, 2005 10.97 11.02 10.90 10.98 53,196 -0.06(-0.55%)
May 12, 2005 10.98 11.10 10.96 11.04 69,354 -0.14(-1.26%)
May 11, 2005 11.10 11.18 11.06 11.18 83,274 +0.10(+0.87%)
May 10, 2005 11.01 11.12 11.01 11.09 43,998 +0.07(+0.66%)
May 09, 2005 10.91 11.04 10.86 11.01 125,284 +0.01(+0.07%)
May 06, 2005 11.03 11.05 10.96 11.01 142,436 +0.31(+2.86%)
May 05, 2005 10.82 10.88 10.64 10.70 344,284 +0.22(+2.11%)
May 04, 2005 10.44 10.58 10.40 10.48 433,276 -0.22(-2.03%)
May 03, 2005 10.78 10.82 10.64 10.70 61,896 -0.02(-0.19%)
May 02, 2005 10.75 10.75 10.68 10.72 28,835 -0.06(-0.60%)
Apr 29, 2005 10.76 10.82 10.62 10.78 66,371 +0.06(+0.52%)
Apr 28, 2005 10.74 10.84 10.64 10.72 57,919 +0.02(+0.19%)
Apr 27, 2005 10.73 10.77 10.63 10.70 57,670 -0.18(-1.70%)
Apr 26, 2005 10.91 10.95 10.83 10.89 56,676 -0.06(-0.59%)
Apr 25, 2005 10.90 10.95 10.87 10.95 25,603 +0.06(+0.52%)
Apr 22, 2005 10.95 11.06 10.83 10.90 42,258 +0.02(+0.15%)
Apr 21, 2005 10.88 10.90 10.80 10.88 28,089 -0.02(-0.22%)
Apr 20, 2005 10.96 11.09 10.91 10.91 38,778 -0.14(-1.24%)
Apr 19, 2005 10.96 11.08 10.96 11.04 29,083 +0.18(+1.67%)
Apr 18, 2005 10.86 10.91 10.85 10.86 33,309 -0.11(-1.03%)
Apr 15, 2005 11.01 11.09 10.97 10.97 40,518 +0.03(+0.29%)
Apr 14, 2005 10.95 10.98 10.89 10.94 40,767 -0.14(-1.31%)
Apr 13, 2005 11.03 11.16 11.03 11.09 43,501 -0.05(-0.47%)
Apr 12, 2005 11.08 11.16 10.97 11.14 235,654 -0.03(-0.25%)
Apr 11, 2005 11.16 11.21 11.15 11.17 30,078 +0.06(+0.58%)
Apr 08, 2005 11.09 11.17 11.07 11.10 28,835 -0.03(-0.29%)
Apr 07, 2005 11.12 11.17 11.05 11.14 237,892 +0.16(+1.43%)
Apr 06, 2005 10.87 11.00 10.87 10.98 100,178 -0.05(-0.44%)
Apr 05, 2005 11.00 11.09 11.00 11.03 56,427 +0.19(+1.78%)
Apr 04, 2005 10.90 10.92 10.83 10.83 50,213 -0.13(-1.21%)
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.