Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

21.31 +0.16 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 28.04 28.04 27.73 27.90 196,644 +0.18(+0.65%)
Dec 28, 2012 27.84 28.02 27.70 27.72 128,772 -0.32(-1.13%)
Dec 27, 2012 28.17 28.21 27.91 28.04 262,540 +0.18(+0.64%)
Dec 26, 2012 27.83 27.97 27.76 27.86 124,189 +0.06(+0.23%)
Dec 24, 2012 27.79 28.14 27.72 27.79 112,500 +0.02(+0.09%)
Dec 21, 2012 28.01 28.04 27.74 27.77 347,982 -0.23(-0.81%)
Dec 20, 2012 28.12 28.20 27.95 28.00 384,696 +0.03(+0.12%)
Dec 19, 2012 28.26 28.30 27.96 27.96 219,939 -0.14(-0.49%)
Dec 18, 2012 28.21 28.22 28.04 28.10 255,428 +0.16(+0.58%)
Dec 17, 2012 28.01 28.12 27.75 27.94 556,603 -0.24(-0.87%)
Dec 14, 2012 28.15 28.28 27.98 28.18 530,577 -0.03(-0.12%)
Dec 13, 2012 28.39 28.46 28.00 28.22 828,160 -0.07(-0.26%)
Dec 12, 2012 28.43 28.48 28.05 28.29 439,578 -0.07(-0.23%)
Dec 11, 2012 28.56 28.56 28.35 28.35 282,013 -0.11(-0.37%)
Dec 10, 2012 28.39 28.58 28.21 28.46 349,017 +0.15(+0.52%)
Dec 07, 2012 28.29 28.40 28.19 28.31 384,313 -0.42(-1.47%)
Dec 06, 2012 28.69 28.75 28.52 28.74 189,719 +0.20(+0.68%)
Dec 05, 2012 28.52 28.62 28.44 28.54 215,425 +0.10(+0.34%)
Dec 04, 2012 28.42 28.53 28.28 28.44 139,960 +0.51(+1.83%)
Nov 30, 2012 27.91 27.97 27.81 27.93 546,538 +0.38(+1.39%)
Nov 29, 2012 27.70 27.73 27.42 27.55 275,000 -0.15(-0.54%)
Nov 28, 2012 27.54 27.73 27.43 27.70 218,553 +0.10(+0.37%)
Nov 27, 2012 27.40 27.76 27.25 27.60 506,286 +0.61(+2.28%)
Nov 26, 2012 27.00 27.06 26.97 26.98 168,204 -0.16(-0.58%)
Nov 23, 2012 26.98 27.14 26.95 27.14 111,098 +0.45(+1.69%)
Nov 21, 2012 26.82 26.89 26.61 26.69 354,389 -0.23(-0.85%)
Nov 20, 2012 26.78 26.92 26.72 26.92 220,563 -0.15(-0.56%)
Nov 19, 2012 26.82 27.10 26.78 27.07 218,359 +0.30(+1.12%)
Nov 16, 2012 26.88 26.88 26.65 26.77 232,138 -0.17(-0.62%)
Nov 15, 2012 26.98 27.07 26.83 26.93 103,382 -0.09(-0.33%)
Nov 14, 2012 27.32 27.34 27.02 27.02 129,383 -0.18(-0.66%)
Nov 13, 2012 27.21 27.44 27.16 27.20 108,825 -0.12(-0.43%)
Nov 12, 2012 27.41 27.50 27.26 27.32 163,587 +0.22(+0.81%)
Nov 09, 2012 27.04 27.30 27.03 27.10 128,655 -0.09(-0.34%)
Nov 08, 2012 27.32 27.36 27.15 27.19 89,317 -0.28(-1.01%)
Nov 07, 2012 27.55 27.62 27.39 27.47 147,464 -0.63(-2.24%)
Nov 06, 2012 27.69 28.13 27.66 28.10 1,101,341 +1.11(+4.11%)
Nov 05, 2012 27.03 27.04 26.85 26.99 244,087 -0.10(-0.38%)
Nov 02, 2012 27.01 27.19 26.90 27.09 282,921 -0.61(-2.19%)
Nov 01, 2012 28.02 28.03 27.17 27.70 834,924 -0.91(-3.20%)
Oct 31, 2012 28.93 28.97 28.39 28.61 284,396 -1.46(-4.85%)
Oct 26, 2012 30.11 30.07 30.07 30.07 124,951 -0.31(-1.02%)
Oct 25, 2012 30.51 30.54 30.22 30.38 82,588 +0.20(+0.67%)
Oct 24, 2012 30.22 30.29 30.04 30.18 356,976 -0.23(-0.76%)
Oct 23, 2012 30.51 30.54 30.35 30.41 336,118 -0.64(-2.06%)
Oct 19, 2012 31.54 31.54 31.05 31.05 214,224 -0.60(-1.90%)
Oct 18, 2012 31.11 31.79 31.10 31.65 667,433 +0.71(+2.29%)
Oct 17, 2012 31.08 31.17 30.85 30.94 87,057 +0.03(+0.11%)
Oct 16, 2012 31.12 31.14 30.85 30.91 145,878 +0.43(+1.41%)
Oct 15, 2012 30.45 30.63 30.29 30.48 133,513 +0.20(+0.64%)
Oct 12, 2012 30.55 30.58 30.20 30.28 48,536 -0.01(-0.04%)
Oct 11, 2012 30.37 30.49 30.26 30.30 62,237 +0.15(+0.49%)
Oct 10, 2012 30.26 30.35 30.12 30.15 73,182 +0.07(+0.23%)
Oct 09, 2012 30.21 30.23 29.98 30.08 77,373 -0.13(-0.42%)
Oct 08, 2012 30.28 30.30 30.19 30.21 79,762 -0.47(-1.54%)
Oct 05, 2012 31.09 31.14 30.63 30.68 76,832 -0.04(-0.12%)
Oct 04, 2012 30.68 30.80 30.55 30.72 291,438 +0.20(+0.65%)
Oct 03, 2012 30.43 30.60 30.38 30.52 75,907 +0.11(+0.36%)
Oct 02, 2012 30.69 30.74 30.33 30.41 83,813 +0.20(+0.67%)
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.