Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

22.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 27.43 27.59 27.32 27.59 484,486 +1.08(+4.09%)
Nov 29, 2011 26.36 26.62 26.29 26.51 174,094 +0.07(+0.26%)
Nov 28, 2011 26.40 26.59 26.36 26.44 236,552 +0.34(+1.31%)
Nov 25, 2011 26.02 26.29 26.01 26.10 228,030 -0.41(-1.55%)
Nov 23, 2011 26.66 26.74 26.43 26.51 117,310 -0.45(-1.67%)
Nov 22, 2011 26.93 27.08 26.76 26.96 134,423 +0.07(+0.27%)
Nov 21, 2011 26.97 27.01 26.66 26.89 167,627 -0.56(-2.03%)
Nov 18, 2011 27.72 27.76 27.31 27.45 170,320 +0.01(+0.03%)
Nov 17, 2011 27.84 28.20 27.34 27.44 224,239 -0.22(-0.78%)
Nov 16, 2011 27.90 28.13 27.65 27.66 123,224 -0.39(-1.38%)
Nov 15, 2011 27.83 28.27 27.80 28.04 153,533 +0.41(+1.50%)
Nov 14, 2011 27.88 27.90 27.49 27.63 180,301 -0.47(-1.69%)
Nov 11, 2011 27.93 28.21 27.79 28.10 159,877 +0.68(+2.49%)
Nov 10, 2011 27.51 27.73 27.19 27.42 488,659 +0.07(+0.25%)
Nov 09, 2011 27.28 27.67 27.23 27.35 424,133 -1.06(-3.75%)
Nov 08, 2011 28.49 28.70 28.02 28.41 244,168 +0.16(+0.57%)
Nov 07, 2011 28.00 28.31 27.83 28.25 222,330 -0.12(-0.41%)
Nov 04, 2011 28.68 28.72 28.26 28.37 184,141 -0.05(-0.17%)
Nov 03, 2011 28.22 28.47 27.91 28.42 300,867 +0.56(+2.00%)
Nov 02, 2011 27.47 28.09 27.33 27.86 320,083 -0.02(-0.07%)
Nov 01, 2011 27.64 28.43 27.64 27.88 371,732 -1.33(-4.55%)
Oct 31, 2011 29.84 30.09 29.15 29.21 273,658 -1.34(-4.38%)
Oct 28, 2011 30.27 30.72 30.15 30.55 253,501 +1.15(+3.89%)
Oct 27, 2011 29.56 29.56 28.95 29.40 218,908 +0.22(+0.74%)
Oct 26, 2011 29.39 29.46 28.80 29.19 180,485 +0.16(+0.55%)
Oct 25, 2011 29.11 29.30 28.77 29.03 193,146 -0.06(-0.19%)
Oct 24, 2011 28.77 29.13 28.73 29.08 165,696 -0.02(-0.08%)
Oct 21, 2011 28.75 29.13 28.74 29.11 172,501 +1.02(+3.62%)
Oct 20, 2011 28.25 28.27 27.76 28.09 172,451 +0.06(+0.21%)
Oct 19, 2011 28.31 28.50 27.94 28.03 201,387 -0.44(-1.54%)
Oct 18, 2011 28.14 28.73 27.92 28.47 253,247 +1.02(+3.71%)
Oct 17, 2011 27.82 27.88 27.40 27.45 144,673 -1.11(-3.87%)
Oct 14, 2011 28.33 28.58 28.24 28.56 135,872 +0.71(+2.55%)
Oct 13, 2011 27.59 27.94 27.28 27.84 160,260 +0.26(+0.93%)
Oct 12, 2011 27.49 27.74 27.27 27.59 171,801 -0.03(-0.12%)
Oct 11, 2011 27.25 27.69 27.20 27.62 170,823 +0.55(+2.02%)
Oct 10, 2011 26.86 27.19 26.80 27.07 150,315 +0.77(+2.92%)
Oct 07, 2011 26.51 26.64 26.18 26.31 270,712 -0.38(-1.43%)
Oct 06, 2011 25.83 26.69 25.82 26.69 221,494 +0.23(+0.85%)
Oct 05, 2011 26.43 26.59 26.20 26.46 214,864 -0.25(-0.95%)
Oct 04, 2011 26.48 26.75 26.10 26.71 242,030 +0.61(+2.34%)
Oct 03, 2011 26.53 26.96 26.02 26.10 341,799 -1.03(-3.79%)
Sep 30, 2011 27.17 27.71 27.06 27.13 285,336 -0.25(-0.91%)
Sep 29, 2011 28.25 28.27 27.12 27.38 496,644 -0.50(-1.80%)
Sep 28, 2011 28.38 28.47 27.80 27.88 290,488 +0.06(+0.22%)
Sep 27, 2011 28.09 28.27 27.66 27.82 296,170 -0.62(-2.19%)
Sep 26, 2011 28.13 28.47 27.69 28.45 292,173 +1.13(+4.13%)
Sep 23, 2011 26.57 27.40 26.55 27.32 175,816 +0.64(+2.41%)
Sep 22, 2011 27.34 27.39 26.52 26.67 223,371 -1.19(-4.28%)
Sep 21, 2011 28.23 28.50 27.87 27.87 422,640 -0.45(-1.59%)
Sep 20, 2011 28.42 28.81 28.26 28.32 175,335 +0.27(+0.96%)
Sep 19, 2011 27.47 28.17 27.36 28.05 157,112 -0.49(-1.73%)
Sep 16, 2011 28.06 28.67 28.03 28.54 810,087 +0.43(+1.53%)
Sep 15, 2011 27.80 28.13 27.72 28.11 446,560 +0.47(+1.72%)
Sep 14, 2011 27.05 27.87 26.62 27.64 217,960 +0.85(+3.18%)
Sep 13, 2011 26.63 27.10 26.44 26.79 136,250 +0.06(+0.21%)
Sep 12, 2011 26.29 26.73 26.22 26.73 158,777 +0.24(+0.91%)
Sep 09, 2011 27.01 27.02 26.42 26.49 342,545 -0.87(-3.19%)
Sep 08, 2011 27.45 27.90 27.33 27.36 159,327 -0.90(-3.17%)
Sep 07, 2011 27.86 28.28 27.81 28.26 144,473 +0.89(+3.24%)
Sep 06, 2011 27.02 27.41 26.90 27.37 248,571 +0.29(+1.07%)
Sep 02, 2011 27.06 27.43 27.00 27.08 343,143 +0.04(+0.13%)
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.