Skip to main content

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 (%)
Aug 29, 2008 21.67 21.71 21.46 21.53 0 -0.34(-1.54%)
Aug 28, 2008 21.92 22.00 21.85 21.87 217,545 +0.30(+1.38%)
Aug 27, 2008 21.44 21.61 21.43 21.57 89,290 +0.13(+0.60%)
Aug 26, 2008 21.38 21.65 21.35 21.45 142,039 +0.15(+0.70%)
Aug 25, 2008 21.56 21.63 21.22 21.30 138,812 -0.52(-2.40%)
Aug 22, 2008 21.83 21.91 21.72 21.82 0 +0.19(+0.87%)
Aug 21, 2008 21.47 21.77 21.40 21.63 217,585 +0.32(+1.51%)
Aug 20, 2008 21.26 21.42 21.22 21.31 152,158 +0.27(+1.30%)
Aug 19, 2008 20.95 21.09 20.80 21.04 132,946 -0.10(-0.46%)
Aug 18, 2008 21.02 21.18 20.96 21.13 436,471 +0.13(+0.63%)
Aug 15, 2008 20.94 21.11 20.81 21.00 0 -0.25(-1.17%)
Aug 14, 2008 21.19 21.42 21.16 21.25 295,615 -0.44(-2.04%)
Aug 13, 2008 21.63 21.76 21.45 21.69 287,600 -0.17(-0.79%)
Aug 12, 2008 21.82 21.94 21.77 21.86 223,141 -0.26(-1.18%)
Aug 11, 2008 22.22 22.32 22.03 22.13 190,194 -0.36(-1.61%)
Aug 08, 2008 22.09 22.52 22.09 22.49 385,792 -0.16(-0.73%)
Aug 07, 2008 22.89 22.89 22.64 22.65 226,188 -0.45(-1.95%)
Aug 06, 2008 22.97 23.16 22.84 23.10 214,774 +0.08(+0.35%)
Aug 05, 2008 22.85 23.03 22.73 23.02 401,719 +0.48(+2.14%)
Aug 04, 2008 22.64 22.75 22.50 22.54 353,922 +0.04(+0.18%)
Aug 01, 2008 22.58 22.59 22.35 22.50 142,521 +0.33(+1.51%)
Jul 31, 2008 22.42 22.46 22.10 22.17 242,428 -0.42(-1.85%)
Jul 30, 2008 22.27 22.66 22.25 22.58 296,758 +0.12(+0.56%)
Jul 29, 2008 22.46 22.51 22.27 22.46 254,929 -0.34(-1.50%)
Jul 28, 2008 23.22 23.22 22.75 22.80 332,390 -0.04(-0.19%)
Jul 25, 2008 22.56 22.87 22.44 22.85 247,176 +0.60(+2.69%)
Jul 24, 2008 22.35 22.45 22.18 22.25 274,945 +0.35(+1.60%)
Jul 23, 2008 21.88 22.08 21.82 21.90 194,271 -0.42(-1.90%)
Jul 22, 2008 22.06 22.40 22.06 22.32 196,595 +0.01(+0.03%)
Jul 21, 2008 22.26 22.40 22.17 22.31 166,748 -0.09(-0.41%)
Jul 18, 2008 22.16 22.47 21.96 22.41 1,789,097 +0.92(+4.27%)
Jul 17, 2008 21.59 21.84 21.20 21.49 699,658 -0.99(-4.39%)
Jul 16, 2008 22.75 22.78 22.33 22.48 304,380 -0.78(-3.34%)
Jul 15, 2008 23.05 23.49 23.02 23.25 357,208 +0.23(+0.98%)
Jul 14, 2008 23.08 23.20 22.97 23.03 176,557 -0.11(-0.47%)
Jul 11, 2008 23.09 23.32 22.97 23.14 339,770 -0.60(-2.54%)
Jul 10, 2008 23.64 23.78 23.36 23.74 568,450 +1.60(+7.21%)
Jul 09, 2008 22.25 22.48 22.11 22.14 260,097 -0.06(-0.27%)
Jul 08, 2008 22.28 22.33 22.05 22.20 253,162 -0.49(-2.15%)
Jul 07, 2008 22.58 22.99 22.54 22.69 262,996 -0.21(-0.91%)
Jul 04, 2008 22.93 22.99 22.65 22.90 295,667 +0.00(+0.00%)
Jul 03, 2008 22.93 22.99 22.65 22.90 295,667 +0.72(+3.23%)
Jul 02, 2008 22.39 22.40 22.15 22.18 329,601 -0.34(-1.52%)
Jul 01, 2008 22.21 22.56 22.13 22.52 413,845 +0.44(+2.01%)
Jun 30, 2008 22.07 22.21 22.05 22.08 107,732 -0.04(-0.20%)
Jun 27, 2008 22.09 22.26 22.03 22.13 175,078 +0.14(+0.64%)
Jun 26, 2008 22.47 22.47 21.93 21.98 247,778 -0.15(-0.69%)
Jun 25, 2008 22.02 22.21 21.94 22.14 157,441 +0.21(+0.95%)
Jun 24, 2008 21.79 22.04 21.65 21.93 154,167 +0.08(+0.37%)
Jun 23, 2008 21.75 21.91 21.68 21.85 178,419 +0.12(+0.56%)
Jun 20, 2008 21.86 21.88 21.66 21.73 160,071 -0.09(-0.41%)
Jun 19, 2008 21.84 21.90 21.75 21.82 127,482 +0.11(+0.50%)
Jun 18, 2008 21.76 21.82 21.62 21.71 134,412 -0.25(-1.14%)
Jun 17, 2008 22.18 22.20 21.96 21.96 307,027 -0.33(-1.46%)
Jun 16, 2008 22.21 22.38 22.13 22.28 119,450 -0.04(-0.20%)
Jun 13, 2008 22.16 22.41 22.13 22.33 145,969 +0.17(+0.76%)
Jun 12, 2008 22.37 22.40 22.15 22.16 130,559 -0.24(-1.08%)
Jun 11, 2008 22.64 22.64 22.28 22.40 311,066 +0.27(+1.22%)
Jun 10, 2008 22.24 22.27 22.10 22.13 100,063 -0.33(-1.45%)
Jun 09, 2008 22.59 22.63 22.37 22.46 150,364 +0.15(+0.67%)
Jun 06, 2008 22.40 22.45 22.27 22.31 152,044 -0.32(-1.42%)
Jun 05, 2008 22.46 22.63 22.44 22.63 99,549 +0.39(+1.74%)
Jun 04, 2008 22.07 22.31 22.05 22.24 196,354 +0.08(+0.34%)
Jun 03, 2008 22.12 22.27 22.05 22.17 188,573 -0.06(-0.29%)
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.