Fresenius Medical Care Ag ADR (NY: FMS )

19.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 22.06 22.19 22.04 22.07 107,804 -0.04(-0.20%)
Jun 27, 2008 22.07 22.24 22.01 22.11 175,194 +0.14(+0.64%)
Jun 26, 2008 22.45 22.45 21.91 21.97 247,942 -0.15(-0.69%)
Jun 25, 2008 22.01 22.20 21.93 22.12 157,545 +0.21(+0.95%)
Jun 24, 2008 21.77 22.02 21.64 21.91 154,269 +0.08(+0.37%)
Jun 23, 2008 21.74 21.90 21.66 21.83 178,537 +0.12(+0.56%)
Jun 20, 2008 21.84 21.87 21.64 21.71 160,177 -0.09(-0.41%)
Jun 19, 2008 21.83 21.88 21.74 21.80 127,566 +0.11(+0.50%)
Jun 18, 2008 21.75 21.80 21.61 21.69 134,502 -0.25(-1.14%)
Jun 17, 2008 22.17 22.18 21.94 21.94 307,231 -0.33(-1.46%)
Jun 16, 2008 22.19 22.36 22.11 22.27 119,529 -0.04(-0.20%)
Jun 13, 2008 22.14 22.40 22.12 22.31 146,066 +0.17(+0.76%)
Jun 12, 2008 22.36 22.38 22.14 22.14 130,646 -0.24(-1.08%)
Jun 11, 2008 22.62 22.62 22.27 22.38 311,273 +0.27(+1.22%)
Jun 10, 2008 22.23 22.25 22.08 22.11 100,130 -0.33(-1.45%)
Jun 09, 2008 22.58 22.61 22.35 22.44 150,464 +0.15(+0.67%)
Jun 06, 2008 22.39 22.43 22.26 22.29 152,145 -0.32(-1.42%)
Jun 05, 2008 22.45 22.61 22.42 22.61 99,615 +0.39(+1.74%)
Jun 04, 2008 22.05 22.30 22.03 22.23 196,484 +0.08(+0.34%)
Jun 03, 2008 22.10 22.25 22.03 22.15 188,698 -0.06(-0.29%)
Jun 02, 2008 22.11 22.27 22.03 22.22 91,891 -0.19(-0.86%)
May 30, 2008 22.27 22.48 22.26 22.41 229,729 +0.19(+0.87%)
May 29, 2008 22.06 22.32 21.97 22.22 177,094 -0.22(-0.97%)
May 28, 2008 22.39 22.49 22.27 22.43 174,055 -0.08(-0.36%)
May 27, 2008 22.39 22.61 22.39 22.51 151,653 +0.45(+2.06%)
May 26, 2008 22.32 22.32 22.00 22.06 0 +0.00(+0.00%)
May 23, 2008 22.32 22.32 22.00 22.06 131,024 -0.22(-0.99%)
May 22, 2008 22.01 22.41 22.00 22.28 149,568 +0.60(+2.78%)
May 21, 2008 21.91 21.97 21.64 21.68 107,878 -0.11(-0.52%)
May 20, 2008 21.81 21.84 21.62 21.79 180,666 -0.07(-0.33%)
May 19, 2008 21.97 22.04 21.72 21.86 173,271 -0.01(-0.04%)
May 16, 2008 21.81 21.88 21.71 21.87 187,295 +0.10(+0.48%)
May 15, 2008 21.81 21.84 21.66 21.77 183,223 +0.00(+0.00%)
May 14, 2008 21.98 21.99 21.75 21.77 267,936 -0.37(-1.65%)
May 13, 2008 22.23 22.27 22.09 22.13 160,028 +0.02(+0.09%)
May 12, 2008 21.77 22.11 21.72 22.11 195,240 +0.64(+2.98%)
May 09, 2008 21.43 21.63 21.40 21.47 136,556 +0.20(+0.96%)
May 08, 2008 21.18 21.40 21.15 21.27 344,110 +0.30(+1.44%)
May 07, 2008 21.07 21.12 20.94 20.97 181,117 -0.46(-2.16%)
May 06, 2008 21.33 21.52 21.28 21.43 154,269 +0.43(+2.03%)
May 05, 2008 21.09 21.09 20.91 21.00 120,057 +0.11(+0.54%)
May 02, 2008 21.07 21.09 20.83 20.89 180,094 -0.58(-2.70%)
May 01, 2008 21.39 21.49 21.14 21.47 117,313 +0.19(+0.91%)
Apr 30, 2008 21.29 21.44 21.23 21.27 189,435 +0.09(+0.42%)
Apr 29, 2008 20.95 21.34 20.91 21.19 128,216 +0.18(+0.86%)
Apr 28, 2008 21.03 21.16 20.97 21.01 101,018 -0.21(-1.00%)
Apr 25, 2008 21.11 21.24 21.09 21.22 128,407 +0.41(+1.99%)
Apr 24, 2008 20.71 20.85 20.56 20.80 148,954 -0.14(-0.65%)
Apr 23, 2008 20.71 20.96 20.67 20.94 71,907 +0.15(+0.72%)
Apr 22, 2008 20.92 21.00 20.77 20.79 101,013 -0.14(-0.69%)
Apr 21, 2008 20.88 20.99 20.76 20.94 120,855 +0.16(+0.77%)
Apr 18, 2008 20.72 20.84 20.50 20.78 186,417 +0.86(+4.34%)
Apr 17, 2008 20.23 20.23 19.87 19.91 170,985 -0.77(-3.73%)
Apr 16, 2008 20.58 20.68 20.47 20.68 102,535 +0.14(+0.70%)
Apr 15, 2008 20.60 20.61 20.40 20.54 186,609 +0.33(+1.63%)
Apr 14, 2008 20.43 20.43 20.19 20.21 186,251 -0.18(-0.91%)
Apr 11, 2008 20.59 20.59 20.34 20.39 114,423 -0.33(-1.61%)
Apr 10, 2008 20.76 20.85 20.62 20.73 140,541 +0.03(+0.16%)
Apr 09, 2008 20.73 20.80 20.61 20.70 113,179 +0.07(+0.35%)
Apr 08, 2008 20.66 20.71 20.54 20.62 107,458 -0.14(-0.66%)
Apr 07, 2008 20.74 20.88 20.69 20.76 205,464 -0.05(-0.23%)
Apr 04, 2008 20.75 20.85 20.64 20.81 107,458 +0.08(+0.41%)
Apr 03, 2008 20.40 20.76 20.40 20.72 155,963 +0.27(+1.34%)
Apr 02, 2008 20.22 20.57 20.20 20.45 148,998 +0.12(+0.61%)
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.