Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

19.65 -0.32 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 26.88 26.88 26.64 26.69 112,836 -0.40(-1.49%)
Aug 29, 2013 27.07 27.18 27.03 27.10 68,221 -0.21(-0.79%)
Aug 28, 2013 27.31 27.42 27.16 27.31 87,788 -0.21(-0.75%)
Aug 27, 2013 27.44 27.80 27.44 27.52 82,209 -0.15(-0.54%)
Aug 26, 2013 27.72 27.77 27.61 27.67 79,729 +0.08(+0.30%)
Aug 23, 2013 27.49 27.77 27.45 27.58 60,526 -0.06(-0.21%)
Aug 22, 2013 27.64 27.74 27.59 27.64 115,499 +0.47(+1.73%)
Aug 21, 2013 27.53 27.58 27.16 27.17 288,154 -0.48(-1.73%)
Aug 20, 2013 27.73 27.86 27.63 27.65 124,595 +0.07(+0.27%)
Aug 19, 2013 27.55 27.78 27.53 27.58 111,078 +0.07(+0.27%)
Aug 16, 2013 27.53 27.64 27.44 27.50 244,721 +0.05(+0.18%)
Aug 15, 2013 27.26 27.53 27.17 27.45 183,084 +0.35(+1.31%)
Aug 14, 2013 27.24 27.30 27.08 27.10 132,237 -0.04(-0.15%)
Aug 13, 2013 27.17 27.22 27.06 27.14 69,832 +0.07(+0.27%)
Aug 12, 2013 26.97 27.09 26.93 27.06 332,717 +0.07(+0.24%)
Aug 09, 2013 27.01 27.11 26.96 27.00 227,695 -0.05(-0.18%)
Aug 08, 2013 26.97 27.09 26.82 27.05 278,661 +0.40(+1.52%)
Aug 07, 2013 26.50 26.75 26.45 26.64 230,026 +0.59(+2.25%)
Aug 06, 2013 25.94 26.11 25.91 26.06 102,699 -0.02(-0.06%)
Aug 05, 2013 26.03 26.14 25.98 26.07 108,616 +0.01(+0.03%)
Aug 02, 2013 26.14 26.21 25.98 26.07 358,907 -0.19(-0.72%)
Aug 01, 2013 26.40 26.48 26.22 26.26 187,549 +0.31(+1.18%)
Jul 31, 2013 25.79 26.21 25.77 25.95 232,218 -0.07(-0.29%)
Jul 30, 2013 25.93 26.03 25.57 26.03 198,828 -0.52(-1.96%)
Jul 29, 2013 26.40 26.59 26.33 26.55 148,875 -0.11(-0.40%)
Jul 26, 2013 26.59 26.70 26.48 26.65 201,671 -0.43(-1.58%)
Jul 25, 2013 26.93 27.12 26.90 27.08 88,721 +0.20(+0.74%)
Jul 24, 2013 27.10 27.10 26.80 26.88 86,047 -0.26(-0.97%)
Jul 23, 2013 27.03 27.20 27.00 27.15 56,597 +0.16(+0.58%)
Jul 22, 2013 26.79 27.06 26.78 26.99 91,238 -0.04(-0.15%)
Jul 19, 2013 26.92 27.06 26.90 27.03 89,970 +0.17(+0.64%)
Jul 18, 2013 26.90 26.97 26.82 26.86 140,674 +0.01(+0.03%)
Jul 17, 2013 27.02 27.05 26.79 26.85 80,171 -0.16(-0.61%)
Jul 16, 2013 26.89 27.04 26.83 27.02 114,690 +0.15(+0.55%)
Jul 15, 2013 26.86 26.92 26.73 26.87 150,955 -0.12(-0.43%)
Jul 12, 2013 26.89 27.00 26.79 26.98 114,127 +0.03(+0.12%)
Jul 11, 2013 26.98 27.02 26.79 26.95 193,746 +0.59(+2.25%)
Jul 10, 2013 26.05 26.44 26.05 26.36 145,275 +0.32(+1.24%)
Jul 09, 2013 26.08 26.11 25.89 26.03 305,713 +0.34(+1.32%)
Jul 08, 2013 25.56 25.99 25.49 25.70 863,127 +0.11(+0.42%)
Jul 05, 2013 25.41 25.62 25.36 25.59 879,708 -0.98(-3.69%)
Jul 03, 2013 26.56 26.78 26.47 26.57 303,705 +0.08(+0.31%)
Jul 02, 2013 26.73 26.99 26.36 26.49 2,007,784 -2.80(-9.55%)
Jul 01, 2013 29.17 29.41 29.13 29.28 154,569 +0.19(+0.65%)
Jun 28, 2013 29.32 29.36 29.09 29.09 378,634 -0.06(-0.20%)
Jun 27, 2013 29.31 29.53 29.11 29.15 190,974 +0.30(+1.03%)
Jun 26, 2013 28.85 28.90 28.68 28.85 117,058 -0.07(-0.23%)
Jun 25, 2013 28.87 29.10 28.74 28.92 269,537 +0.19(+0.66%)
Jun 24, 2013 28.70 29.04 28.70 28.73 460,506 -0.59(-2.03%)
Jun 21, 2013 29.27 29.36 29.02 29.32 560,572 +0.49(+1.72%)
Jun 20, 2013 28.79 29.06 28.62 28.83 303,965 -0.02(-0.09%)
Jun 19, 2013 29.32 29.37 28.85 28.85 151,731 -0.40(-1.35%)
Jun 18, 2013 29.30 29.50 29.23 29.25 388,270 +0.26(+0.91%)
Jun 17, 2013 29.18 29.21 28.82 28.99 211,151 +0.19(+0.66%)
Jun 14, 2013 28.88 29.03 28.77 28.80 281,459 -0.17(-0.60%)
Jun 13, 2013 28.83 29.05 28.79 28.97 377,151 -0.07(-0.26%)
Jun 12, 2013 29.38 29.40 29.01 29.04 285,639 +0.03(+0.11%)
Jun 11, 2013 28.95 29.18 28.82 29.01 312,131 +0.04(+0.14%)
Jun 10, 2013 28.78 29.03 28.74 28.97 205,105 +0.52(+1.83%)
Jun 07, 2013 28.00 28.58 27.96 28.45 293,621 +0.06(+0.20%)
Jun 06, 2013 28.13 28.39 28.13 28.39 120,409 +0.31(+1.09%)
Jun 05, 2013 28.21 28.36 28.06 28.09 100,467 +0.04(+0.15%)
Jun 04, 2013 28.13 28.20 27.94 28.05 77,422 -0.01(-0.03%)
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.