Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

20.83 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 30.03 30.04 29.70 29.89 123,443 -0.09(-0.30%)
Aug 29, 2019 29.95 30.02 29.83 29.98 138,919 +0.37(+1.26%)
Aug 28, 2019 29.64 29.86 29.51 29.60 278,999 +0.09(+0.30%)
Aug 27, 2019 29.85 29.93 29.50 29.51 334,134 -0.41(-1.37%)
Aug 26, 2019 29.93 29.99 29.82 29.92 220,259 +0.20(+0.69%)
Aug 23, 2019 30.06 30.24 29.67 29.72 318,052 +0.07(+0.24%)
Aug 22, 2019 30.00 30.02 29.63 29.65 112,916 -0.07(-0.24%)
Aug 21, 2019 29.62 29.72 29.46 29.72 466,418 +0.00(+0.00%)
Aug 20, 2019 30.02 30.09 29.70 29.72 165,498 -0.12(-0.39%)
Aug 19, 2019 29.88 30.11 29.82 29.83 230,812 +0.36(+1.24%)
Aug 16, 2019 28.82 29.66 28.82 29.47 595,632 +0.54(+1.88%)
Aug 15, 2019 28.90 29.09 28.75 28.93 177,745 -0.18(-0.61%)
Aug 14, 2019 29.18 29.31 29.09 29.10 160,932 -0.69(-2.33%)
Aug 13, 2019 29.43 30.06 29.40 29.80 240,396 +0.30(+1.03%)
Aug 12, 2019 29.65 29.77 29.47 29.50 155,733 -0.44(-1.49%)
Aug 09, 2019 29.85 30.06 29.72 29.94 172,124 +0.06(+0.21%)
Aug 08, 2019 29.98 30.05 29.84 29.88 147,537 +0.12(+0.42%)
Aug 07, 2019 29.46 29.88 29.40 29.75 230,391 -0.05(-0.18%)
Aug 06, 2019 29.96 29.97 29.63 29.81 279,662 +0.12(+0.42%)
Aug 05, 2019 29.98 29.99 29.61 29.68 216,320 -0.77(-2.54%)
Aug 02, 2019 30.49 30.54 30.30 30.46 169,875 -0.16(-0.52%)
Aug 01, 2019 30.89 31.03 30.54 30.62 517,296 -0.31(-1.01%)
Jul 31, 2019 31.74 31.75 30.65 30.93 312,264 -0.75(-2.36%)
Jul 30, 2019 31.40 31.99 31.18 31.67 728,017 -2.21(-6.51%)
Jul 29, 2019 33.55 33.97 33.41 33.88 348,683 +0.44(+1.33%)
Jul 26, 2019 33.16 33.49 33.14 33.44 119,396 +0.02(+0.05%)
Jul 25, 2019 34.12 34.12 33.41 33.42 156,395 -0.80(-2.34%)
Jul 24, 2019 34.13 34.26 33.84 34.22 155,308 +0.09(+0.26%)
Jul 23, 2019 34.00 34.23 33.92 34.13 97,754 +0.29(+0.87%)
Jul 22, 2019 33.78 33.93 33.72 33.84 501,661 +0.36(+1.09%)
Jul 19, 2019 33.46 33.66 33.37 33.47 304,674 -0.67(-1.95%)
Jul 18, 2019 33.84 34.16 33.71 34.14 265,166 +0.26(+0.76%)
Jul 17, 2019 33.83 34.24 33.80 33.88 543,570 -1.25(-3.57%)
Jul 16, 2019 35.44 35.44 35.10 35.13 104,350 -0.22(-0.63%)
Jul 15, 2019 35.33 35.40 35.17 35.36 126,917 +0.38(+1.09%)
Jul 12, 2019 35.02 35.03 34.74 34.97 221,141 -0.25(-0.71%)
Jul 11, 2019 35.26 35.47 35.15 35.22 218,777 +1.06(+3.10%)
Jul 10, 2019 33.54 34.25 33.51 34.16 437,200 +0.83(+2.48%)
Jul 09, 2019 33.62 33.87 32.80 33.34 598,334 -1.74(-4.97%)
Jul 08, 2019 35.21 35.22 35.02 35.08 294,401 -0.44(-1.25%)
Jul 05, 2019 35.26 35.55 35.21 35.53 82,633 +0.08(+0.23%)
Jul 03, 2019 35.56 35.57 35.37 35.45 64,420 +0.19(+0.53%)
Jul 02, 2019 35.39 35.42 35.19 35.26 93,773 -0.12(-0.35%)
Jul 01, 2019 35.61 35.73 35.37 35.38 272,540 +0.44(+1.27%)
Jun 28, 2019 34.81 35.00 34.69 34.94 97,473 +0.20(+0.59%)
Jun 27, 2019 34.69 34.81 34.67 34.73 102,596 +0.26(+0.75%)
Jun 26, 2019 34.71 34.72 34.39 34.48 204,370 +0.21(+0.62%)
Jun 25, 2019 34.48 34.62 34.24 34.26 282,580 -0.34(-0.98%)
Jun 24, 2019 34.90 34.97 34.52 34.60 786,577 -0.89(-2.51%)
Jun 21, 2019 35.61 35.69 35.38 35.49 300,402 -0.12(-0.35%)
Jun 20, 2019 35.80 35.92 35.61 35.61 217,473 +0.50(+1.42%)
Jun 19, 2019 34.96 35.19 34.88 35.12 378,373 +1.04(+3.05%)
Jun 18, 2019 33.84 34.25 33.77 34.08 157,216 +0.48(+1.43%)
Jun 17, 2019 33.49 33.73 33.45 33.60 293,207 +0.32(+0.96%)
Jun 14, 2019 33.39 33.39 33.23 33.28 242,277 -0.02(-0.05%)
Jun 13, 2019 33.11 33.34 33.05 33.29 143,109 +0.14(+0.43%)
Jun 12, 2019 33.17 33.21 33.01 33.15 228,244 -0.96(-2.82%)
Jun 11, 2019 34.48 34.48 33.97 34.11 292,279 +0.43(+1.27%)
Jun 10, 2019 33.54 33.81 33.45 33.68 148,786 +0.21(+0.64%)
Jun 07, 2019 33.52 33.68 33.40 33.47 344,248 +0.11(+0.32%)
Jun 06, 2019 33.34 33.49 33.19 33.36 157,687 +0.05(+0.16%)
Jun 05, 2019 33.44 33.45 33.16 33.31 174,290 -0.21(-0.64%)
Jun 04, 2019 33.27 33.52 33.07 33.52 233,093 +0.74(+2.25%)
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.