Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

19.00 -0.24 (-1.25%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 29.83 29.90 29.73 29.84 115,769 -0.13(-0.45%)
Sep 27, 2012 29.95 30.09 29.77 29.97 217,977 +0.41(+1.40%)
Sep 26, 2012 29.52 29.62 29.38 29.56 171,581 +0.66(+2.29%)
Sep 25, 2012 29.26 29.32 28.89 28.90 136,289 -0.36(-1.24%)
Sep 24, 2012 29.10 29.28 29.07 29.26 101,814 -0.09(-0.32%)
Sep 21, 2012 29.22 29.49 29.15 29.35 205,402 +0.39(+1.36%)
Sep 20, 2012 28.85 28.98 28.72 28.96 113,147 +0.11(+0.37%)
Sep 19, 2012 28.88 28.94 28.81 28.85 140,530 -0.15(-0.53%)
Sep 18, 2012 29.16 29.22 28.96 29.01 146,505 -0.59(-1.99%)
Sep 17, 2012 29.66 29.82 29.52 29.59 75,872 -0.02(-0.08%)
Sep 14, 2012 29.64 29.90 29.57 29.62 138,257 -0.52(-1.73%)
Sep 13, 2012 29.73 30.17 29.50 30.14 186,520 +0.58(+1.95%)
Sep 12, 2012 29.51 29.70 29.45 29.56 86,804 +0.00(+0.01%)
Sep 11, 2012 29.50 29.71 29.46 29.56 145,406 +0.35(+1.18%)
Sep 10, 2012 29.45 29.55 29.21 29.21 61,910 -0.48(-1.60%)
Sep 07, 2012 29.37 29.69 29.37 29.69 103,467 +0.30(+1.02%)
Sep 06, 2012 29.32 29.54 29.24 29.39 288,389 +0.32(+1.11%)
Sep 05, 2012 29.25 29.29 29.01 29.07 104,043 +0.12(+0.42%)
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.