Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 20.19 20.52 20.12 20.44 169,579 +0.20(+1.00%)
Feb 25, 2010 20.15 20.27 19.97 20.24 223,116 -0.23(-1.15%)
Feb 24, 2010 20.44 20.60 20.31 20.47 243,201 +0.86(+4.36%)
Feb 23, 2010 19.56 19.68 19.51 19.62 172,726 -0.28(-1.41%)
Feb 22, 2010 19.94 20.03 19.85 19.90 72,053 +0.06(+0.30%)
Feb 19, 2010 19.61 19.88 19.58 19.84 94,402 -0.02(-0.08%)
Feb 18, 2010 19.79 19.94 19.78 19.86 157,272 +0.30(+1.52%)
Feb 17, 2010 19.73 19.79 19.49 19.56 177,247 -0.20(-0.99%)
Feb 16, 2010 19.52 19.79 19.43 19.76 115,262 +0.05(+0.26%)
Feb 12, 2010 19.61 19.70 19.70 19.70 189,311 -0.01(-0.04%)
Feb 11, 2010 19.66 19.77 19.45 19.71 137,913 +0.21(+1.10%)
Feb 10, 2010 19.51 19.65 19.43 19.50 196,308 -0.16(-0.83%)
Feb 09, 2010 19.51 19.77 19.35 19.66 142,372 +0.27(+1.37%)
Feb 08, 2010 19.49 19.55 19.37 19.40 134,559 -0.07(-0.36%)
Feb 05, 2010 19.39 19.47 19.14 19.47 269,695 +0.03(+0.16%)
Feb 04, 2010 19.83 19.83 19.43 19.43 175,430 -0.66(-3.27%)
Feb 03, 2010 20.25 20.28 20.04 20.09 111,182 -0.23(-1.12%)
Feb 02, 2010 20.09 20.38 20.05 20.32 118,885 +0.35(+1.76%)
Feb 01, 2010 19.91 20.05 19.88 19.97 126,457 +0.17(+0.87%)
Jan 29, 2010 19.82 19.99 19.73 19.79 168,134 -0.11(-0.55%)
Jan 28, 2010 19.91 19.94 19.55 19.90 226,186 -0.26(-1.28%)
Jan 27, 2010 20.05 20.18 20.00 20.16 106,912 -0.01(-0.04%)
Jan 26, 2010 20.15 20.29 20.12 20.17 154,688 -0.07(-0.35%)
Jan 25, 2010 20.26 20.36 20.21 20.24 150,270 -0.13(-0.63%)
Jan 22, 2010 20.71 20.77 20.37 20.37 161,436 -0.07(-0.36%)
Jan 21, 2010 20.83 20.86 20.38 20.44 179,534 -0.41(-1.99%)
Jan 20, 2010 20.96 21.07 20.58 20.86 431,244 -0.22(-1.04%)
Jan 19, 2010 20.89 21.13 20.89 21.08 199,877 +0.23(+1.11%)
Jan 15, 2010 20.99 20.85 20.85 20.85 233,825 -0.36(-1.68%)
Jan 14, 2010 21.13 21.23 21.01 21.20 94,696 +0.37(+1.78%)
Jan 13, 2010 20.83 20.91 20.79 20.83 197,459 +0.30(+1.45%)
Jan 12, 2010 20.64 20.77 20.53 20.53 287,436 -0.29(-1.37%)
Jan 11, 2010 20.87 20.91 20.75 20.82 138,540 +0.36(+1.76%)
Jan 08, 2010 20.28 20.47 20.19 20.46 263,204 -0.05(-0.27%)
Jan 07, 2010 20.38 20.54 20.26 20.51 162,294 -0.16(-0.76%)
Jan 06, 2010 20.56 20.67 20.53 20.67 177,390 -0.02(-0.08%)
Jan 05, 2010 20.74 20.82 20.61 20.69 164,678 -0.64(-2.99%)
Jan 04, 2010 21.17 21.36 21.12 21.32 156,911 +0.60(+2.91%)
Dec 31, 2009 20.72 20.72 20.72 20.72 191,358 -0.13(-0.60%)
Dec 30, 2009 20.87 20.98 20.77 20.85 73,777 -0.22(-1.06%)
Dec 29, 2009 21.12 21.15 20.86 21.07 116,943 -0.01(-0.04%)
Dec 28, 2009 21.10 21.13 20.96 21.08 143,549 -0.04(-0.18%)
Dec 24, 2009 21.17 21.22 21.01 21.12 46,120 +0.04(+0.19%)
Dec 23, 2009 21.02 21.17 20.92 21.08 82,419 +0.12(+0.58%)
Dec 22, 2009 20.98 21.03 20.77 20.96 274,497 +0.00(+0.02%)
Dec 21, 2009 21.01 21.20 20.89 20.95 133,976 -0.07(-0.35%)
Dec 18, 2009 21.08 21.13 20.88 21.03 191,596 +0.19(+0.92%)
Dec 17, 2009 20.83 20.93 20.74 20.83 172,350 -0.34(-1.61%)
Dec 16, 2009 21.17 21.25 21.12 21.17 117,989 +0.12(+0.56%)
Dec 15, 2009 20.83 21.06 20.83 21.06 106,574 -0.03(-0.13%)
Dec 14, 2009 21.06 21.14 20.96 21.08 106,472 +0.14(+0.69%)
Dec 11, 2009 20.92 20.96 20.78 20.94 151,216 -0.01(-0.04%)
Dec 10, 2009 20.99 20.99 20.73 20.95 116,419 -0.13(-0.63%)
Dec 09, 2009 21.09 21.10 20.73 21.08 253,130 +0.46(+2.22%)
Dec 08, 2009 20.83 20.90 20.62 20.62 204,247 -0.72(-3.35%)
Dec 07, 2009 21.32 21.46 21.26 21.34 101,565 -0.14(-0.67%)
Dec 04, 2009 21.57 21.59 21.40 21.48 148,653 +0.13(+0.62%)
Dec 03, 2009 21.48 21.62 21.31 21.35 137,527 +0.02(+0.07%)
Dec 02, 2009 21.32 21.38 21.22 21.33 111,911 +0.05(+0.24%)
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.