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 (%)
Jul 31, 2006 16.13 16.15 16.01 16.02 116,661 -0.14(-0.85%)
Jul 28, 2006 16.12 16.21 16.03 16.16 122,880 +0.08(+0.53%)
Jul 27, 2006 16.23 16.35 16.04 16.08 197,006 +0.06(+0.40%)
Jul 26, 2006 15.86 16.08 15.82 16.01 45,520 +0.06(+0.35%)
Jul 25, 2006 15.94 15.96 15.81 15.96 88,553 -0.12(-0.75%)
Jul 24, 2006 15.91 16.08 15.91 16.08 48,505 +0.21(+1.34%)
Jul 21, 2006 15.93 15.95 15.84 15.86 50,744 +0.18(+1.13%)
Jul 20, 2006 15.67 15.80 15.66 15.69 41,043 +0.03(+0.18%)
Jul 19, 2006 15.21 15.73 15.20 15.66 119,646 +0.39(+2.55%)
Jul 18, 2006 15.30 15.31 15.18 15.27 55,470 +0.09(+0.61%)
Jul 17, 2006 15.22 15.31 15.16 15.18 58,704 -0.25(-1.64%)
Jul 14, 2006 15.58 15.59 15.35 15.43 86,812 +0.03(+0.18%)
Jul 13, 2006 15.37 15.44 15.31 15.40 96,264 -0.16(-1.06%)
Jul 12, 2006 15.37 15.65 15.37 15.57 92,782 +0.26(+1.71%)
Jul 11, 2006 15.20 15.31 15.09 15.30 70,146 +0.07(+0.48%)
Jul 10, 2006 15.20 15.35 15.15 15.23 35,570 -0.00(-0.03%)
Jul 07, 2006 15.25 15.36 15.20 15.24 72,882 -0.12(-0.81%)
Jul 06, 2006 15.24 15.38 15.24 15.36 71,638 +0.16(+1.06%)
Jul 05, 2006 15.22 15.28 15.15 15.20 91,289 -0.19(-1.25%)
Jul 03, 2006 15.45 15.45 15.35 15.39 53,231 +0.03(+0.18%)
Jun 30, 2006 15.27 15.45 15.27 15.37 117,159 +0.27(+1.81%)
Jun 29, 2006 14.80 15.12 14.80 15.09 75,370 +0.66(+4.54%)
Jun 28, 2006 14.42 14.48 14.38 14.44 43,530 +0.08(+0.56%)
Jun 27, 2006 14.63 14.63 14.34 14.36 69,400 -0.28(-1.90%)
Jun 26, 2006 14.79 14.79 14.57 14.63 90,046 -0.02(-0.16%)
Jun 23, 2006 14.61 14.73 14.61 14.66 142,282 +0.31(+2.13%)
Jun 22, 2006 14.32 14.42 14.27 14.35 72,385 -0.03(-0.20%)
Jun 21, 2006 14.19 14.42 14.19 14.38 150,491 +0.16(+1.10%)
Jun 20, 2006 14.12 14.28 14.12 14.22 90,046 +0.18(+1.29%)
Jun 19, 2006 14.13 14.17 14.01 14.04 67,410 -0.13(-0.91%)
Jun 16, 2006 14.20 14.24 14.07 14.17 92,284 -0.40(-2.76%)
Jun 15, 2006 14.46 14.69 14.46 14.57 202,479 +0.60(+4.29%)
Jun 14, 2006 14.00 14.06 13.92 13.97 99,498 +0.11(+0.78%)
Jun 13, 2006 13.95 14.03 13.81 13.87 142,034 -0.41(-2.85%)
Jun 12, 2006 14.40 14.42 14.24 14.27 143,775 -0.32(-2.20%)
Jun 09, 2006 14.73 14.74 14.55 14.59 89,299 -0.04(-0.27%)
Jun 08, 2006 14.53 14.63 14.28 14.63 109,199 -0.32(-2.12%)
Jun 07, 2006 14.94 15.08 14.91 14.95 45,769 -0.05(-0.35%)
Jun 06, 2006 15.01 15.11 14.82 15.00 68,156 -0.12(-0.82%)
Jun 05, 2006 15.27 15.27 15.08 15.13 110,692 -0.25(-1.65%)
Jun 02, 2006 15.46 15.48 15.25 15.38 121,636 +0.16(+1.06%)
Jun 01, 2006 14.89 15.24 14.83 15.22 151,735 +0.12(+0.83%)
May 31, 2006 15.04 15.11 14.97 15.10 138,800 +0.14(+0.94%)
May 30, 2006 15.04 15.04 14.91 14.96 56,216 -0.28(-1.82%)
May 26, 2006 15.29 15.30 15.10 15.23 101,239 -0.04(-0.26%)
May 25, 2006 15.12 15.27 15.03 15.27 76,365 +0.38(+2.54%)
May 24, 2006 14.93 14.94 14.77 14.89 110,692 -0.26(-1.72%)
May 23, 2006 14.97 15.24 14.97 15.16 638,033 +0.33(+2.22%)
May 22, 2006 14.61 14.83 14.57 14.83 396,003 -0.14(-0.91%)
May 19, 2006 14.91 15.02 14.79 14.96 304,465 -0.38(-2.49%)
May 18, 2006 15.27 15.40 15.24 15.35 105,468 +0.25(+1.62%)
May 17, 2006 15.56 15.57 14.93 15.10 355,955 -0.57(-3.67%)
May 16, 2006 15.64 15.71 15.59 15.67 229,343 +0.29(+1.88%)
May 15, 2006 15.36 15.54 15.33 15.39 270,635 -0.31(-1.97%)
May 12, 2006 15.81 15.85 15.60 15.69 168,649 -0.12(-0.76%)
May 11, 2006 15.88 15.90 15.76 15.82 177,853 -0.17(-1.08%)
May 10, 2006 15.95 16.07 15.92 15.99 124,870 -0.10(-0.65%)
May 09, 2006 16.02 16.16 15.89 16.09 233,075 +0.42(+2.67%)
May 08, 2006 15.59 15.82 15.52 15.67 230,587 -0.16(-0.99%)
May 05, 2006 15.76 15.83 15.65 15.83 73,131 -0.25(-1.53%)
May 04, 2006 16.02 16.15 15.98 16.08 53,729 +0.10(+0.63%)
May 03, 2006 16.00 16.07 15.86 15.98 197,753 -0.66(-3.94%)
May 02, 2006 16.40 16.71 16.36 16.63 157,953 +0.48(+2.96%)
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.