Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

20.95 -0.48 (-2.22%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 35.77 35.77 35.45 35.68 154,999 -0.44(-1.21%)
Nov 29, 2018 36.20 36.38 35.98 36.12 161,396 -0.18(-0.51%)
Nov 28, 2018 35.63 36.32 35.61 36.31 508,788 +0.68(+1.92%)
Nov 27, 2018 35.29 35.69 35.12 35.62 559,569 +1.05(+3.04%)
Nov 26, 2018 34.13 34.57 34.09 34.57 249,156 +0.28(+0.82%)
Nov 23, 2018 34.04 34.32 34.03 34.29 91,948 +0.55(+1.63%)
Nov 21, 2018 33.74 33.74 33.74 0 +0.88(+2.69%)
Nov 20, 2018 32.94 33.34 32.80 32.86 260,426 -1.30(-3.79%)
Nov 19, 2018 34.58 34.64 34.13 34.15 259,151 -1.00(-2.84%)
Nov 16, 2018 34.98 35.49 34.91 35.15 407,886 -0.03(-0.07%)
Nov 15, 2018 35.08 35.30 34.79 35.18 213,211 +0.22(+0.63%)
Nov 14, 2018 35.26 35.29 34.84 34.96 198,361 +0.39(+1.11%)
Nov 13, 2018 34.63 34.99 34.50 34.57 490,746 +0.21(+0.61%)
Nov 12, 2018 35.00 35.00 34.26 34.36 657,288 -0.72(-2.05%)
Nov 09, 2018 35.26 35.29 35.08 35.08 544,838 -1.12(-3.10%)
Nov 08, 2018 36.80 36.84 36.11 36.20 392,715 -1.59(-4.22%)
Nov 07, 2018 37.67 37.96 37.52 37.79 598,736 +3.07(+8.85%)
Nov 06, 2018 34.39 34.74 34.35 34.72 255,119 +0.53(+1.56%)
Nov 05, 2018 34.21 34.31 34.03 34.19 414,612 +0.43(+1.27%)
Nov 02, 2018 34.72 34.81 33.66 33.76 476,533 -0.89(-2.58%)
Nov 01, 2018 34.32 34.71 34.26 34.65 646,939 +0.44(+1.28%)
Oct 31, 2018 34.55 34.66 34.21 34.21 216,606 -0.05(-0.15%)
Oct 30, 2018 33.72 34.51 33.65 34.27 302,013 -0.46(-1.34%)
Oct 29, 2018 35.14 35.40 34.56 34.73 241,511 -0.34(-0.97%)
Oct 26, 2018 34.95 35.28 34.43 35.07 459,286 +0.81(+2.35%)
Oct 25, 2018 34.29 34.45 34.08 34.27 200,115 +0.19(+0.57%)
Oct 24, 2018 34.76 34.90 34.07 34.07 367,779 -1.55(-4.35%)
Oct 23, 2018 35.32 35.76 35.20 35.62 281,993 +0.60(+1.70%)
Oct 22, 2018 35.55 35.55 34.97 35.03 220,340 -0.38(-1.06%)
Oct 19, 2018 35.66 35.76 35.27 35.40 205,142 +0.46(+1.33%)
Oct 18, 2018 34.91 35.58 34.79 34.94 605,423 -1.37(-3.78%)
Oct 17, 2018 35.97 36.60 35.77 36.32 1,280,705 -7.34(-16.81%)
Oct 16, 2018 43.56 43.71 43.37 43.65 117,088 +0.85(+1.98%)
Oct 15, 2018 42.71 43.08 42.51 42.80 159,314 +0.10(+0.23%)
Oct 12, 2018 42.94 43.01 42.34 42.71 181,041 -0.20(-0.47%)
Oct 11, 2018 43.62 43.68 42.73 42.91 144,664 -0.86(-1.96%)
Oct 10, 2018 44.31 44.35 43.70 43.77 127,420 -0.88(-1.98%)
Oct 09, 2018 44.02 44.76 43.98 44.65 108,163 +0.05(+0.12%)
Oct 08, 2018 44.64 44.81 44.30 44.60 69,320 -0.32(-0.72%)
Oct 05, 2018 44.80 45.30 44.69 44.92 91,149 -0.04(-0.08%)
Oct 04, 2018 45.64 45.64 44.71 44.96 82,043 -0.88(-1.91%)
Oct 03, 2018 46.32 46.38 45.79 45.83 109,670 -0.25(-0.53%)
Oct 02, 2018 45.79 46.15 45.69 46.08 165,426 -0.17(-0.36%)
Oct 01, 2018 46.08 46.44 45.95 46.24 242,480 +1.23(+2.72%)
Sep 28, 2018 45.03 45.19 44.97 45.02 92,748 -0.33(-0.73%)
Sep 27, 2018 45.45 45.60 45.32 45.35 91,295 -0.09(-0.19%)
Sep 26, 2018 45.31 45.76 45.28 45.44 120,598 +0.07(+0.15%)
Sep 25, 2018 45.56 45.60 45.34 45.37 137,816 +0.44(+0.97%)
Sep 24, 2018 44.90 45.01 44.79 44.93 59,574 +0.19(+0.43%)
Sep 21, 2018 44.91 44.99 44.66 44.74 147,346 -0.66(-1.45%)
Sep 20, 2018 45.08 45.41 44.95 45.39 135,933 +0.50(+1.11%)
Sep 19, 2018 44.77 44.99 44.67 44.90 64,729 -0.18(-0.39%)
Sep 18, 2018 44.90 45.27 44.90 45.07 97,070 -0.26(-0.58%)
Sep 17, 2018 45.44 45.61 45.30 45.33 102,466 -0.36(-0.79%)
Sep 14, 2018 45.70 45.86 45.51 45.69 98,002 +0.08(+0.17%)
Sep 13, 2018 45.50 45.69 45.32 45.61 145,675 +1.17(+2.64%)
Sep 12, 2018 44.35 44.69 44.30 44.44 143,180 +0.53(+1.22%)
Sep 11, 2018 43.75 44.02 43.66 43.91 201,175 +0.13(+0.30%)
Sep 10, 2018 43.95 44.00 43.73 43.77 130,782 -0.08(-0.18%)
Sep 07, 2018 43.62 43.86 43.60 43.85 134,439 -0.03(-0.06%)
Sep 06, 2018 43.89 44.00 43.59 43.88 740,262 -0.03(-0.08%)
Sep 05, 2018 43.95 44.01 43.63 43.91 375,002 -0.33(-0.75%)
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.