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 (%)
Sep 30, 2011 27.96 28.52 27.85 27.92 277,255 -0.26(-0.91%)
Sep 29, 2011 29.08 29.10 27.91 28.18 482,577 -0.52(-1.80%)
Sep 28, 2011 29.21 29.30 28.61 28.70 282,261 +0.06(+0.22%)
Sep 27, 2011 28.91 29.09 28.46 28.63 287,782 -0.64(-2.19%)
Sep 26, 2011 28.95 29.30 28.50 29.28 283,898 +1.16(+4.13%)
Sep 23, 2011 27.34 28.20 27.32 28.11 170,836 +0.66(+2.41%)
Sep 22, 2011 28.13 28.18 27.29 27.45 217,044 -1.23(-4.28%)
Sep 21, 2011 29.05 29.33 28.68 28.68 410,669 -0.46(-1.59%)
Sep 20, 2011 29.25 29.65 29.09 29.14 170,369 +0.28(+0.96%)
Sep 19, 2011 28.27 28.99 28.16 28.87 152,662 -0.51(-1.73%)
Sep 16, 2011 28.87 29.51 28.85 29.38 787,143 +0.44(+1.53%)
Sep 15, 2011 28.61 28.95 28.53 28.93 433,912 +0.49(+1.72%)
Sep 14, 2011 27.84 28.68 27.39 28.44 211,787 +0.88(+3.18%)
Sep 13, 2011 27.40 27.89 27.21 27.57 132,391 +0.06(+0.21%)
Sep 12, 2011 27.06 27.51 26.98 27.51 154,280 +0.25(+0.91%)
Sep 09, 2011 27.80 27.81 27.19 27.26 332,843 -0.90(-3.19%)
Sep 08, 2011 28.25 28.72 28.12 28.16 154,814 -0.92(-3.17%)
Sep 07, 2011 28.67 29.11 28.62 29.08 140,382 +0.91(+3.24%)
Sep 06, 2011 27.81 28.21 27.69 28.17 241,530 +0.30(+1.07%)
Sep 02, 2011 27.85 28.23 27.79 27.87 333,424 +0.04(+0.13%)
Sep 01, 2011 28.01 28.24 27.79 27.83 174,268 -0.31(-1.10%)
Aug 31, 2011 27.86 28.35 27.85 28.14 289,334 +0.51(+1.86%)
Aug 30, 2011 27.36 27.73 27.22 27.63 426,144 -0.39(-1.39%)
Aug 29, 2011 27.83 28.08 27.77 28.02 240,099 +0.15(+0.53%)
Aug 26, 2011 27.18 27.91 26.94 27.87 318,674 +0.94(+3.49%)
Aug 25, 2011 27.29 27.42 26.61 26.93 386,251 -1.19(-4.22%)
Aug 24, 2011 28.29 28.54 27.75 28.12 257,716 -0.82(-2.84%)
Aug 23, 2011 28.52 28.94 28.32 28.94 125,194 +1.02(+3.66%)
Aug 22, 2011 28.39 28.39 27.81 27.92 177,366 +0.36(+1.32%)
Aug 19, 2011 27.29 28.05 27.27 27.56 458,357 -0.35(-1.25%)
Aug 18, 2011 28.08 28.13 27.47 27.90 255,487 -0.91(-3.17%)
Aug 17, 2011 29.12 29.32 28.61 28.82 146,200 -0.01(-0.04%)
Aug 16, 2011 28.83 29.26 28.67 28.83 178,561 -0.31(-1.08%)
Aug 15, 2011 29.21 29.30 28.89 29.14 198,565 +0.86(+3.03%)
Aug 12, 2011 28.21 28.48 28.04 28.29 254,631 +0.41(+1.47%)
Aug 11, 2011 27.31 28.17 27.19 27.88 366,469 +0.79(+2.90%)
Aug 10, 2011 28.01 28.01 27.00 27.09 516,294 -0.39(-1.41%)
Aug 09, 2011 27.68 27.55 26.10 27.48 499,995 +0.93(+3.52%)
Aug 08, 2011 27.68 27.93 26.38 26.55 614,563 -2.07(-7.23%)
Aug 05, 2011 29.06 29.10 28.14 28.61 715,264 -0.25(-0.86%)
Aug 04, 2011 29.61 29.74 28.80 28.86 560,783 -1.52(-5.01%)
Aug 03, 2011 30.02 30.41 29.65 30.38 322,473 +0.26(+0.88%)
Aug 02, 2011 30.64 30.71 30.01 30.12 341,678 -0.75(-2.42%)
Aug 01, 2011 32.20 32.20 30.76 30.87 316,868 -0.95(-2.98%)
Jul 29, 2011 31.85 31.98 31.75 31.81 272,512 -0.29(-0.90%)
Jul 28, 2011 32.20 32.31 32.06 32.10 173,095 -0.05(-0.17%)
Jul 27, 2011 32.77 32.80 32.13 32.16 1,551,049 -0.89(-2.69%)
Jul 26, 2011 32.97 33.11 32.83 33.05 301,755 +0.69(+2.15%)
Jul 25, 2011 32.15 32.44 32.05 32.35 154,045 +0.29(+0.92%)
Jul 22, 2011 32.09 32.14 31.98 32.06 223,240 -0.12(-0.37%)
Jul 21, 2011 32.02 32.38 31.99 32.18 392,727 +0.21(+0.66%)
Jul 20, 2011 32.05 32.18 31.81 31.97 164,476 +0.00(+0.01%)
Jul 19, 2011 32.20 32.23 31.83 31.96 168,587 +0.24(+0.76%)
Jul 18, 2011 31.82 31.82 31.45 31.72 211,477 +0.42(+1.33%)
Jul 15, 2011 31.20 31.49 30.88 31.31 232,810 +0.93(+3.06%)
Jul 14, 2011 30.74 30.86 30.32 30.38 137,970 -0.11(-0.37%)
Jul 13, 2011 30.37 30.83 30.34 30.49 227,363 +0.67(+2.26%)
Jul 12, 2011 29.74 30.07 29.70 29.81 264,766 -0.34(-1.14%)
Jul 11, 2011 30.36 30.42 30.07 30.16 129,922 -0.77(-2.50%)
Jul 08, 2011 30.97 31.07 30.70 30.93 82,546 +0.02(+0.08%)
Jul 07, 2011 30.75 31.10 30.65 30.91 161,025 +0.05(+0.15%)
Jul 06, 2011 30.64 30.86 30.61 30.86 181,733 -0.02(-0.07%)
Jul 05, 2011 30.86 30.99 30.78 30.88 331,886 -0.32(-1.02%)
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.