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 (%)
Sep 30, 2013 27.65 27.70 27.47 27.48 112,888 -0.17(-0.61%)
Sep 27, 2013 27.65 27.77 27.52 27.65 65,342 -0.11(-0.40%)
Sep 26, 2013 27.67 27.80 27.66 27.76 41,195 +0.06(+0.21%)
Sep 25, 2013 27.74 27.80 27.60 27.70 103,159 +0.07(+0.25%)
Sep 24, 2013 27.63 27.85 27.62 27.63 116,303 -0.14(-0.52%)
Sep 23, 2013 27.82 27.85 27.71 27.78 75,237 +0.06(+0.21%)
Sep 20, 2013 27.80 27.84 27.67 27.72 81,296 -0.05(-0.18%)
Sep 19, 2013 27.91 27.91 27.75 27.77 81,471 -0.06(-0.21%)
Sep 18, 2013 27.46 27.86 27.37 27.83 197,525 +0.27(+0.99%)
Sep 17, 2013 27.35 27.56 27.30 27.56 168,628 +0.08(+0.28%)
Sep 16, 2013 27.51 27.57 27.41 27.48 138,902 +0.00(+0.00%)
Sep 13, 2013 27.57 27.70 27.31 27.48 140,296 -0.08(-0.28%)
Sep 12, 2013 27.58 27.75 27.56 27.56 55,571 -0.11(-0.40%)
Sep 11, 2013 27.46 27.70 27.46 27.67 77,010 -0.03(-0.12%)
Sep 10, 2013 27.42 27.70 27.40 27.70 99,497 +0.48(+1.75%)
Sep 09, 2013 27.07 27.25 26.97 27.23 103,040 +0.13(+0.47%)
Sep 06, 2013 26.84 27.12 26.84 27.10 324,065 +0.04(+0.16%)
Sep 05, 2013 27.13 27.24 26.94 27.06 278,285 -0.76(-2.75%)
Sep 04, 2013 27.58 27.86 27.57 27.82 61,612 +0.36(+1.33%)
Sep 03, 2013 27.57 27.60 27.32 27.46 85,021 -0.01(-0.03%)
Aug 30, 2013 27.66 27.66 27.40 27.46 109,669 -0.42(-1.49%)
Aug 29, 2013 27.85 27.97 27.81 27.88 66,306 -0.22(-0.79%)
Aug 28, 2013 28.10 28.21 27.95 28.10 85,324 -0.21(-0.75%)
Aug 27, 2013 28.24 28.60 28.24 28.31 79,902 -0.15(-0.54%)
Aug 26, 2013 28.52 28.57 28.41 28.47 77,491 +0.08(+0.30%)
Aug 23, 2013 28.29 28.58 28.25 28.38 58,827 -0.06(-0.21%)
Aug 22, 2013 28.44 28.54 28.39 28.44 112,258 +0.48(+1.73%)
Aug 21, 2013 28.33 28.37 27.94 27.96 280,066 -0.49(-1.73%)
Aug 20, 2013 28.53 28.67 28.42 28.45 121,098 +0.08(+0.27%)
Aug 19, 2013 28.35 28.58 28.33 28.37 107,961 +0.08(+0.27%)
Aug 16, 2013 28.33 28.44 28.24 28.30 237,853 +0.05(+0.18%)
Aug 15, 2013 28.05 28.32 27.96 28.25 177,946 +0.36(+1.31%)
Aug 14, 2013 28.02 28.09 27.86 27.88 128,526 -0.04(-0.15%)
Aug 13, 2013 27.96 28.01 27.85 27.92 67,872 +0.08(+0.27%)
Aug 12, 2013 27.75 27.87 27.71 27.85 323,379 +0.07(+0.24%)
Aug 09, 2013 27.79 27.89 27.74 27.78 221,304 -0.05(-0.18%)
Aug 08, 2013 27.75 27.87 27.59 27.83 270,840 +0.42(+1.52%)
Aug 07, 2013 27.26 27.52 27.22 27.41 223,570 +0.60(+2.25%)
Aug 06, 2013 26.69 26.86 26.66 26.81 99,817 -0.02(-0.06%)
Aug 05, 2013 26.79 26.90 26.73 26.83 105,568 +0.01(+0.03%)
Aug 02, 2013 26.90 26.96 26.73 26.82 348,834 -0.20(-0.72%)
Aug 01, 2013 27.16 27.24 26.97 27.01 182,285 +0.31(+1.18%)
Jul 31, 2013 26.54 26.96 26.51 26.70 225,700 -0.08(-0.29%)
Jul 30, 2013 26.68 26.78 26.31 26.78 193,248 -0.53(-1.96%)
Jul 29, 2013 27.16 27.35 27.09 27.31 144,696 -0.11(-0.40%)
Jul 26, 2013 27.35 27.47 27.24 27.42 196,011 -0.44(-1.58%)
Jul 25, 2013 27.71 27.91 27.68 27.86 86,231 +0.20(+0.74%)
Jul 24, 2013 27.88 27.88 27.57 27.66 83,632 -0.27(-0.97%)
Jul 23, 2013 27.81 27.98 27.78 27.93 55,009 +0.16(+0.58%)
Jul 22, 2013 27.57 27.84 27.55 27.77 88,677 -0.04(-0.15%)
Jul 19, 2013 27.69 27.84 27.68 27.81 87,445 +0.18(+0.64%)
Jul 18, 2013 27.68 27.74 27.59 27.63 136,725 +0.01(+0.03%)
Jul 17, 2013 27.80 27.83 27.56 27.63 77,921 -0.17(-0.61%)
Jul 16, 2013 27.67 27.82 27.61 27.80 111,471 +0.15(+0.55%)
Jul 15, 2013 27.63 27.69 27.50 27.64 146,718 -0.12(-0.43%)
Jul 12, 2013 27.67 27.78 27.57 27.76 110,924 +0.03(+0.12%)
Jul 11, 2013 27.76 27.80 27.57 27.73 188,308 +0.61(+2.25%)
Jul 10, 2013 26.80 27.20 26.80 27.12 141,198 +0.33(+1.24%)
Jul 09, 2013 26.84 26.86 26.64 26.79 297,133 +0.35(+1.32%)
Jul 08, 2013 26.30 26.74 26.23 26.44 838,902 +0.11(+0.42%)
Jul 05, 2013 26.14 26.36 26.09 26.33 855,018 -1.01(-3.69%)
Jul 03, 2013 27.33 27.55 27.24 27.34 295,181 +0.08(+0.31%)
Jul 02, 2013 27.51 27.77 27.12 27.25 1,951,434 -2.88(-9.55%)
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.