Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

19.28 -0.08 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 11.72 11.75 11.68 11.68 31,569 +0.07(+0.56%)
Jul 28, 2005 11.49 11.62 11.47 11.62 26,846 +0.19(+1.62%)
Jul 27, 2005 11.35 11.47 11.35 11.43 16,157 +0.21(+1.86%)
Jul 26, 2005 11.17 11.26 11.16 11.22 21,626 -0.04(-0.36%)
Jul 25, 2005 11.30 11.33 11.24 11.26 32,812 -0.06(-0.53%)
Jul 22, 2005 11.41 11.41 11.30 11.32 24,609 -0.16(-1.40%)
Jul 21, 2005 11.47 11.54 11.36 11.49 44,247 +0.07(+0.63%)
Jul 20, 2005 11.26 11.42 11.18 11.41 66,122 +0.10(+0.85%)
Jul 19, 2005 11.33 11.40 11.27 11.32 26,101 -0.10(-0.92%)
Jul 18, 2005 11.47 11.50 11.38 11.42 30,326 -0.02(-0.18%)
Jul 15, 2005 11.42 11.48 11.34 11.44 41,264 -0.04(-0.39%)
Jul 14, 2005 11.49 11.49 11.39 11.49 247,338 -0.01(-0.07%)
Jul 13, 2005 11.39 11.51 11.38 11.49 24,112 +0.01(+0.10%)
Jul 12, 2005 11.40 11.50 11.37 11.48 32,066 +0.09(+0.78%)
Jul 11, 2005 11.32 11.43 11.32 11.39 30,575 +0.10(+0.86%)
Jul 08, 2005 11.22 11.34 11.22 11.30 41,264 -0.00(-0.04%)
Jul 07, 2005 11.26 11.32 11.20 11.30 25,852 -0.00(-0.04%)
Jul 06, 2005 11.38 11.39 11.26 11.30 32,564 -0.12(-1.09%)
Jul 05, 2005 11.33 11.51 11.27 11.43 35,298 +0.10(+0.89%)
Jul 01, 2005 11.39 11.41 11.29 11.33 22,123 -0.12(-1.02%)
Jun 30, 2005 11.42 11.53 11.42 11.45 25,106 +0.08(+0.71%)
Jun 29, 2005 11.36 11.41 11.33 11.36 20,135 -0.06(-0.53%)
Jun 28, 2005 11.34 11.42 11.34 11.42 41,264 +0.08(+0.71%)
Jun 27, 2005 11.40 11.41 11.28 11.34 22,869 -0.05(-0.42%)
Jun 24, 2005 11.31 11.40 11.31 11.39 39,027 +0.14(+1.22%)
Jun 23, 2005 11.33 11.39 11.24 11.26 32,812 -0.15(-1.34%)
Jun 22, 2005 11.33 11.46 11.33 11.41 95,206 +0.02(+0.18%)
Jun 21, 2005 11.28 11.40 11.28 11.39 74,574 +0.05(+0.43%)
Jun 20, 2005 11.30 11.35 11.26 11.34 36,541 -0.09(-0.81%)
Jun 17, 2005 11.27 11.44 11.27 11.43 68,359 +0.31(+2.82%)
Jun 16, 2005 11.10 11.12 11.06 11.12 23,118 +0.17(+1.58%)
Jun 15, 2005 11.07 11.08 10.90 10.95 72,834 -0.10(-0.95%)
Jun 14, 2005 10.99 11.07 10.99 11.05 36,541 +0.27(+2.46%)
Jun 13, 2005 10.64 10.80 10.62 10.79 50,710 +0.16(+1.55%)
Jun 10, 2005 10.70 10.70 10.61 10.62 31,072 -0.09(-0.83%)
Jun 09, 2005 10.66 10.72 10.64 10.71 43,750 +0.02(+0.15%)
Jun 08, 2005 10.79 10.83 10.67 10.69 27,095 +0.01(+0.11%)
Jun 07, 2005 10.70 10.79 10.68 10.68 23,863 -0.08(-0.75%)
Jun 06, 2005 10.77 10.83 10.70 10.76 37,038 +0.02(+0.23%)
Jun 03, 2005 10.74 10.75 10.70 10.74 47,727 -0.05(-0.48%)
Jun 02, 2005 10.74 10.85 10.68 10.79 111,364 +0.12(+1.09%)
Jun 01, 2005 10.63 10.72 10.60 10.67 65,873 +0.08(+0.80%)
May 31, 2005 10.56 10.66 10.56 10.59 53,942 -0.25(-2.27%)
May 27, 2005 10.74 10.88 10.73 10.83 74,574 -0.04(-0.41%)
May 26, 2005 10.84 10.91 10.81 10.88 28,835 +0.01(+0.07%)
May 25, 2005 10.84 10.94 10.84 10.87 46,236 +0.07(+0.63%)
May 24, 2005 10.83 10.83 10.74 10.80 30,824 +0.00(+0.00%)
May 23, 2005 10.76 10.83 10.72 10.80 281,890 +0.10(+0.90%)
May 20, 2005 10.66 10.73 10.59 10.70 66,371 -0.27(-2.42%)
May 19, 2005 10.92 10.97 10.88 10.97 37,038 -0.04(-0.37%)
May 18, 2005 10.86 11.03 10.83 11.01 343,290 +0.12(+1.11%)
May 17, 2005 10.86 10.91 10.82 10.89 208,808 -0.02(-0.18%)
May 16, 2005 10.91 10.99 10.88 10.91 53,942 -0.07(-0.66%)
May 13, 2005 10.97 11.02 10.90 10.98 53,196 -0.06(-0.55%)
May 12, 2005 10.98 11.10 10.96 11.04 69,354 -0.14(-1.26%)
May 11, 2005 11.10 11.18 11.06 11.18 83,274 +0.10(+0.87%)
May 10, 2005 11.01 11.12 11.01 11.09 43,998 +0.07(+0.66%)
May 09, 2005 10.91 11.04 10.86 11.01 125,284 +0.01(+0.07%)
May 06, 2005 11.03 11.05 10.96 11.01 142,436 +0.31(+2.86%)
May 05, 2005 10.82 10.88 10.64 10.70 344,284 +0.22(+2.11%)
May 04, 2005 10.44 10.58 10.40 10.48 433,276 -0.22(-2.03%)
May 03, 2005 10.78 10.82 10.64 10.70 61,896 -0.02(-0.19%)
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.