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, 2019 32.69 32.69 31.57 31.85 303,201 -0.77(-2.36%)
Jul 30, 2019 32.34 32.94 32.11 32.62 706,887 -2.27(-6.51%)
Jul 29, 2019 34.55 34.98 34.41 34.89 338,563 +0.46(+1.33%)
Jul 26, 2019 34.15 34.49 34.13 34.43 115,931 +0.02(+0.05%)
Jul 25, 2019 35.14 35.14 34.41 34.42 151,856 -0.82(-2.34%)
Jul 24, 2019 35.15 35.29 34.85 35.24 150,800 +0.09(+0.26%)
Jul 23, 2019 35.02 35.25 34.94 35.15 94,917 +0.30(+0.87%)
Jul 22, 2019 34.79 34.95 34.73 34.85 487,101 +0.38(+1.09%)
Jul 19, 2019 34.46 34.66 34.37 34.47 295,831 -0.69(-1.95%)
Jul 18, 2019 34.85 35.18 34.72 35.16 257,470 +0.27(+0.76%)
Jul 17, 2019 34.84 35.27 34.81 34.89 527,793 -1.29(-3.57%)
Jul 16, 2019 36.50 36.50 36.15 36.18 101,321 -0.23(-0.63%)
Jul 15, 2019 36.39 36.46 36.22 36.41 123,234 +0.39(+1.09%)
Jul 12, 2019 36.07 36.07 35.78 36.02 214,723 -0.26(-0.71%)
Jul 11, 2019 36.31 36.53 36.20 36.28 212,427 +1.09(+3.10%)
Jul 10, 2019 34.54 35.27 34.51 35.19 424,511 +0.85(+2.48%)
Jul 09, 2019 34.63 34.88 33.78 34.33 580,968 -1.80(-4.97%)
Jul 08, 2019 36.27 36.28 36.07 36.13 285,857 -0.46(-1.25%)
Jul 05, 2019 36.31 36.62 36.27 36.59 80,234 +0.08(+0.23%)
Jul 03, 2019 36.62 36.63 36.43 36.51 62,550 +0.19(+0.53%)
Jul 02, 2019 36.45 36.48 36.24 36.31 91,051 -0.13(-0.35%)
Jul 01, 2019 36.68 36.80 36.42 36.44 264,630 +0.46(+1.27%)
Jun 28, 2019 35.85 36.05 35.73 35.98 94,644 +0.21(+0.59%)
Jun 27, 2019 35.73 35.85 35.71 35.77 99,618 +0.27(+0.75%)
Jun 26, 2019 35.74 35.75 35.41 35.51 198,438 +0.22(+0.62%)
Jun 25, 2019 35.51 35.65 35.26 35.29 274,378 -0.35(-0.98%)
Jun 24, 2019 35.95 36.01 35.55 35.63 763,748 -0.92(-2.51%)
Jun 21, 2019 36.67 36.75 36.44 36.55 291,683 -0.13(-0.35%)
Jun 20, 2019 36.87 36.99 36.67 36.68 211,161 +0.51(+1.42%)
Jun 19, 2019 36.00 36.24 35.92 36.17 367,392 +1.07(+3.05%)
Jun 18, 2019 34.85 35.28 34.78 35.09 152,653 +0.49(+1.43%)
Jun 17, 2019 34.49 34.74 34.45 34.60 284,697 +0.33(+0.96%)
Jun 14, 2019 34.39 34.39 34.23 34.27 235,246 -0.02(-0.05%)
Jun 13, 2019 34.10 34.33 34.04 34.29 138,955 +0.15(+0.43%)
Jun 12, 2019 34.16 34.21 34.00 34.14 221,620 -0.99(-2.82%)
Jun 11, 2019 35.51 35.51 34.98 35.13 283,796 +0.44(+1.27%)
Jun 10, 2019 34.54 34.82 34.45 34.69 144,468 +0.22(+0.64%)
Jun 07, 2019 34.52 34.69 34.40 34.47 334,256 +0.11(+0.32%)
Jun 06, 2019 34.33 34.49 34.18 34.36 153,110 +0.05(+0.16%)
Jun 05, 2019 34.43 34.45 34.15 34.31 169,231 -0.22(-0.64%)
Jun 04, 2019 34.26 34.53 34.06 34.53 226,328 +0.76(+2.25%)
Jun 03, 2019 33.49 33.86 33.42 33.77 241,804 +0.41(+1.24%)
May 31, 2019 33.43 33.46 33.27 33.35 225,093 -0.46(-1.35%)
May 30, 2019 33.70 33.88 33.62 33.81 161,939 -0.03(-0.08%)
May 29, 2019 34.00 34.00 33.73 33.84 660,874 -0.43(-1.26%)
May 28, 2019 34.49 34.70 34.26 34.27 219,323 -0.61(-1.76%)
May 24, 2019 34.76 34.98 34.71 34.88 193,764 +0.33(+0.95%)
May 23, 2019 34.79 34.91 34.48 34.55 163,413 -0.92(-2.58%)
May 22, 2019 35.32 35.54 35.28 35.47 236,096 +0.05(+0.16%)
May 21, 2019 35.16 35.49 35.13 35.41 438,233 +0.34(+0.97%)
May 20, 2019 34.61 35.14 34.43 35.08 250,789 -0.23(-0.65%)
May 17, 2019 35.26 35.53 35.21 35.30 195,401 -0.46(-1.28%)
May 16, 2019 35.54 36.09 35.54 35.76 181,547 -0.11(-0.30%)
May 15, 2019 35.48 36.01 35.46 35.87 167,795 -0.17(-0.47%)
May 14, 2019 35.91 36.21 35.89 36.04 171,495 -0.16(-0.45%)
May 13, 2019 36.29 36.41 36.13 36.20 135,244 -0.94(-2.52%)
May 10, 2019 36.82 37.18 36.53 37.14 312,205 +0.05(+0.12%)
May 09, 2019 36.80 37.12 36.68 37.09 673,594 -0.13(-0.34%)
May 08, 2019 37.35 37.46 37.12 37.22 118,617 +0.35(+0.95%)
May 07, 2019 37.18 37.23 36.66 36.87 223,047 -1.00(-2.64%)
May 06, 2019 37.30 37.92 37.28 37.87 165,715 -0.65(-1.68%)
May 03, 2019 38.38 38.52 38.14 38.52 461,593 +0.50(+1.30%)
May 02, 2019 37.91 38.04 37.71 38.02 205,625 +0.47(+1.25%)
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.