Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

20.83 -0.05 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 31.09 31.22 30.99 31.05 279,191 -0.28(-0.90%)
Jul 28, 2011 31.43 31.53 31.29 31.34 177,337 -0.05(-0.17%)
Jul 27, 2011 31.99 32.01 31.36 31.39 1,589,061 -0.87(-2.69%)
Jul 26, 2011 32.18 32.32 32.04 32.26 309,150 +0.68(+2.15%)
Jul 25, 2011 31.38 31.66 31.28 31.58 157,821 +0.29(+0.92%)
Jul 22, 2011 31.32 31.37 31.21 31.29 228,711 -0.12(-0.37%)
Jul 21, 2011 31.26 31.61 31.23 31.41 402,352 +0.21(+0.66%)
Jul 20, 2011 31.28 31.41 31.05 31.20 168,507 +0.00(+0.01%)
Jul 19, 2011 31.43 31.46 31.07 31.20 172,719 +0.23(+0.76%)
Jul 18, 2011 31.06 31.06 30.70 30.96 216,660 +0.41(+1.33%)
Jul 15, 2011 30.45 30.74 30.15 30.56 238,515 +0.91(+3.06%)
Jul 14, 2011 30.00 30.13 29.60 29.65 141,352 -0.11(-0.37%)
Jul 13, 2011 29.65 30.09 29.61 29.76 232,936 +0.66(+2.26%)
Jul 12, 2011 29.03 29.35 28.99 29.10 271,255 -0.33(-1.14%)
Jul 11, 2011 29.63 29.69 29.35 29.44 133,106 -0.75(-2.50%)
Jul 08, 2011 30.23 30.33 29.96 30.19 84,569 +0.02(+0.08%)
Jul 07, 2011 30.02 30.36 29.92 30.17 164,971 +0.04(+0.15%)
Jul 06, 2011 29.91 30.13 29.88 30.12 186,187 -0.02(-0.07%)
Jul 05, 2011 30.12 30.25 30.04 30.14 340,019 -0.31(-1.02%)
Jul 01, 2011 30.22 30.52 30.09 30.45 232,547 +0.30(+1.00%)
Jun 30, 2011 29.98 30.24 29.98 30.15 127,442 +0.39(+1.30%)
Jun 29, 2011 29.69 29.83 29.60 29.76 145,712 +0.15(+0.49%)
Jun 28, 2011 29.13 29.66 29.10 29.62 156,602 +0.13(+0.44%)
Jun 27, 2011 29.06 29.61 29.06 29.49 268,547 +0.56(+1.92%)
Jun 24, 2011 28.71 29.29 28.44 28.93 430,615 -0.28(-0.97%)
Jun 23, 2011 29.03 29.24 28.77 29.21 122,356 -0.01(-0.04%)
Jun 22, 2011 29.33 29.49 29.19 29.23 112,549 -0.34(-1.16%)
Jun 21, 2011 29.26 29.70 29.18 29.57 173,977 +0.38(+1.31%)
Jun 20, 2011 29.17 29.26 29.14 29.18 177,077 +0.13(+0.44%)
Jun 17, 2011 29.38 29.41 28.99 29.06 158,993 +0.01(+0.04%)
Jun 16, 2011 28.95 29.11 28.76 29.04 182,560 -0.37(-1.26%)
Jun 15, 2011 29.58 29.70 29.28 29.41 103,617 -0.29(-0.98%)
Jun 14, 2011 29.71 29.82 29.63 29.71 121,682 +0.36(+1.21%)
Jun 13, 2011 29.31 29.47 29.15 29.35 89,455 +0.25(+0.87%)
Jun 10, 2011 29.35 29.37 28.89 29.10 274,828 -0.63(-2.12%)
Jun 09, 2011 29.52 29.86 29.51 29.73 303,318 +0.44(+1.49%)
Jun 08, 2011 29.33 29.44 29.21 29.29 125,547 -0.05(-0.18%)
Jun 07, 2011 29.42 29.49 29.27 29.34 138,993 +0.23(+0.78%)
Jun 06, 2011 29.53 29.53 29.11 29.12 214,752 +0.02(+0.06%)
Jun 03, 2011 29.00 29.25 28.95 29.10 147,107 +0.62(+2.18%)
May 24, 2011 28.30 28.58 28.26 28.48 302,052 +0.42(+1.50%)
May 23, 2011 28.02 28.10 27.80 28.06 223,590 -0.64(-2.24%)
May 20, 2011 28.95 29.02 28.65 28.70 550,003 -0.48(-1.65%)
May 19, 2011 28.96 29.25 28.89 29.18 223,538 +0.38(+1.30%)
May 18, 2011 28.35 28.85 28.25 28.81 171,651 +0.49(+1.74%)
May 17, 2011 28.26 28.32 27.93 28.31 582,854 -0.34(-1.17%)
May 16, 2011 28.51 28.88 28.47 28.65 523,950 -0.08(-0.28%)
May 13, 2011 28.97 29.18 28.58 28.73 252,497 -0.22(-0.77%)
May 12, 2011 28.46 29.00 28.14 28.95 253,607 +0.21(+0.73%)
May 11, 2011 29.08 29.08 28.56 28.74 275,794 -0.52(-1.79%)
May 10, 2011 29.08 29.31 29.07 29.27 276,175 -0.35(-1.17%)
May 09, 2011 29.31 29.62 29.18 29.61 194,921 +0.31(+1.05%)
May 06, 2011 29.72 30.04 29.19 29.30 484,830 -0.07(-0.25%)
May 05, 2011 29.64 29.64 29.25 29.37 564,852 -0.43(-1.44%)
May 04, 2011 30.69 30.73 29.62 29.80 494,274 -0.65(-2.12%)
May 03, 2011 30.89 31.04 30.38 30.45 345,221 -0.81(-2.59%)
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.