Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.70 15.75 15.60 15.64 112,563 -0.12(-0.74%)
Apr 27, 2006 15.60 15.80 15.55 15.76 146,844 +0.25(+1.64%)
Apr 26, 2006 15.45 15.60 15.45 15.50 82,376 +0.22(+1.41%)
Apr 25, 2006 15.31 15.37 15.22 15.29 137,379 -0.14(-0.89%)
Apr 24, 2006 15.33 15.43 15.31 15.42 56,281 +0.22(+1.47%)
Apr 21, 2006 15.11 15.33 15.11 15.20 84,167 +0.04(+0.28%)
Apr 20, 2006 15.10 15.19 15.09 15.16 127,401 -0.01(-0.05%)
Apr 19, 2006 15.05 15.19 15.04 15.17 51,932 +0.01(+0.05%)
Apr 18, 2006 15.01 15.16 14.97 15.16 83,143 +0.16(+1.07%)
Apr 17, 2006 14.87 15.04 14.87 15.00 50,397 +0.13(+0.87%)
Apr 13, 2006 14.74 14.88 14.77 14.87 67,794 +0.13(+0.90%)
Apr 12, 2006 14.65 14.78 14.65 14.74 70,864 -0.14(-0.95%)
Apr 11, 2006 14.90 14.91 14.80 14.88 102,586 -0.11(-0.76%)
Apr 10, 2006 14.93 14.99 14.90 14.99 85,446 -0.12(-0.78%)
Apr 07, 2006 15.33 15.34 15.10 15.11 97,725 -0.47(-3.01%)
Apr 06, 2006 15.60 15.63 15.49 15.58 68,817 -0.09(-0.55%)
Apr 05, 2006 15.61 15.69 15.57 15.66 143,263 +0.00(+0.00%)
Apr 04, 2006 15.83 15.83 15.60 15.66 407,788 -0.15(-0.96%)
Apr 03, 2006 15.74 15.90 15.67 15.82 152,216 +0.24(+1.53%)
Mar 31, 2006 15.55 15.63 15.49 15.58 65,491 +0.29(+1.92%)
Mar 30, 2006 15.19 15.36 15.15 15.28 119,726 +0.16(+1.09%)
Mar 29, 2006 15.05 15.23 15.05 15.12 177,799 +0.02(+0.10%)
Mar 28, 2006 15.31 15.32 15.08 15.10 111,796 -0.06(-0.39%)
Mar 27, 2006 15.19 15.21 15.06 15.16 125,866 -0.22(-1.42%)
Mar 24, 2006 15.18 15.44 15.18 15.38 41,699 +0.13(+0.82%)
Mar 23, 2006 15.40 15.42 15.19 15.26 73,933 -0.19(-1.24%)
Mar 22, 2006 15.48 15.54 15.40 15.45 82,887 -0.11(-0.73%)
Mar 21, 2006 15.71 15.73 15.54 15.56 112,052 +0.07(+0.43%)
Mar 20, 2006 15.54 15.55 15.38 15.49 79,817 -0.07(-0.45%)
Mar 17, 2006 15.61 15.62 15.49 15.57 127,145 -0.07(-0.45%)
Mar 16, 2006 15.62 15.73 15.60 15.64 355,343 +0.26(+1.70%)
Mar 15, 2006 15.34 15.43 15.30 15.37 60,119 +0.20(+1.34%)
Mar 14, 2006 14.98 15.18 14.98 15.17 114,098 +0.16(+1.07%)
Mar 13, 2006 15.03 15.06 14.93 15.01 85,190 +0.23(+1.53%)
Mar 10, 2006 14.59 14.78 14.59 14.78 48,351 +0.45(+3.16%)
Mar 09, 2006 14.28 14.38 14.28 14.33 41,188 +0.11(+0.80%)
Mar 08, 2006 14.17 14.24 14.17 14.22 37,094 -0.05(-0.36%)
Mar 07, 2006 14.23 14.27 14.17 14.27 53,723 -0.26(-1.78%)
Mar 06, 2006 14.65 14.65 14.49 14.53 57,561 -0.25(-1.72%)
Mar 03, 2006 14.58 14.85 14.58 14.78 98,493 +0.55(+3.84%)
Mar 02, 2006 14.09 14.29 14.09 14.23 53,723 +0.22(+1.56%)
Mar 01, 2006 14.01 14.04 13.91 14.01 75,724 +0.03(+0.22%)
Feb 28, 2006 14.05 14.07 13.96 13.98 50,909 -0.07(-0.50%)
Feb 27, 2006 14.00 14.08 13.99 14.05 90,818 +0.10(+0.70%)
Feb 24, 2006 13.95 14.01 13.82 13.95 65,491 -0.01(-0.06%)
Feb 23, 2006 14.20 14.20 13.92 13.96 100,284 -0.32(-2.27%)
Feb 22, 2006 14.05 14.37 14.04 14.29 86,469 -0.01(-0.05%)
Feb 21, 2006 14.34 14.40 14.23 14.29 193,149 -0.23(-1.61%)
Feb 17, 2006 14.37 14.53 14.37 14.53 81,097 +0.05(+0.32%)
Feb 16, 2006 14.38 14.48 14.35 14.48 79,562 -0.08(-0.56%)
Feb 15, 2006 14.44 14.56 14.43 14.56 215,406 +0.08(+0.57%)
Feb 14, 2006 14.46 14.54 14.39 14.48 252,756 -0.02(-0.13%)
Feb 13, 2006 14.45 14.55 14.38 14.50 127,401 +0.07(+0.51%)
Feb 10, 2006 14.47 14.53 14.36 14.43 92,097 +0.06(+0.44%)
Feb 09, 2006 14.40 14.46 14.35 14.37 175,753 -0.03(-0.19%)
Feb 08, 2006 14.23 14.42 14.23 14.39 87,748 +0.20(+1.43%)
Feb 07, 2006 14.34 14.38 14.15 14.19 178,055 +0.08(+0.58%)
Feb 06, 2006 14.03 14.12 13.98 14.11 186,497 +0.23(+1.66%)
Feb 03, 2006 13.74 13.95 13.72 13.88 112,307 +0.02(+0.11%)
Feb 02, 2006 13.84 13.96 13.81 13.86 200,824 +0.04(+0.31%)
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.