$43.77 +0.78 (%) Fresenius Medical C Shs Sponsored American Deposit Receipt Repr 1/2 Sh - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMS historical data

Date Open High Low Close Volume
9/30/201643.2743.9243.2543.77118,324
9/29/201643.7843.8442.7842.99165,199
9/28/201644.1444.1743.7444.14102,669
9/27/201643.6744.1343.6244.13109,660
9/26/201644.4644.4744.1144.16133,351
9/23/201645.1745.2045.0545.0871,293
9/22/201644.9645.3044.9545.1192,719
9/21/201644.0944.4643.8944.35144,121
9/20/201644.3944.3943.9944.03149,264
9/19/201643.6643.9043.5843.73108,337
9/16/201643.6743.7643.4643.65183,057
9/15/201644.0444.3343.8944.2680,923
9/14/201644.1344.4043.9343.99148,844
9/13/201644.2644.4244.0344.0784,198
9/12/201643.8844.4543.8744.43112,572
9/9/201644.6444.6444.0544.0579,188
9/8/201645.0145.1444.8545.01105,199
9/7/201645.1145.2845.0445.22150,987
9/6/201645.0145.4844.9145.41165,132
9/2/201644.6444.8044.4544.71114,846
9/1/201643.7643.8343.4343.60227,728
8/31/201644.3044.4144.0444.27148,655
8/30/201644.7744.8044.5044.6461,827
8/29/201644.4744.6444.3544.51183,515
8/26/201644.7045.1944.3244.52153,677
8/25/201644.7445.0144.6544.72146,311
8/24/201645.3345.4345.1345.17126,637
8/23/201645.5645.7145.4245.42186,115
8/22/201645.2345.6145.1345.28190,869
8/19/201644.6544.9243.4944.681,213,196
8/18/201646.0446.4246.0346.42288,911
8/17/201646.3646.4146.0246.20205,666
8/16/201646.7647.1746.7346.8582,295
8/15/201647.3347.3447.0247.04120,173
8/12/201647.1947.3147.0547.0984,382
8/11/201647.4847.4947.1747.17153,477
8/10/201647.1447.2246.7846.81180,759
8/9/201646.6047.5246.5647.43362,676
8/8/201646.0946.1145.8945.9567,071
8/5/201645.7946.1245.7946.1075,951
8/4/201645.8146.0445.6746.0094,824
8/3/201645.6445.7545.4145.75162,172
8/2/201646.5446.6746.0646.18194,349
8/1/201645.5945.8945.5845.65152,980
7/29/201645.3245.7545.2245.65153,516
7/28/201645.5345.7445.4745.61249,082
7/27/201644.6444.9444.5144.84138,408
7/26/201644.7444.9044.5744.86116,135
7/25/201644.5844.6544.3144.47131,104
7/22/201644.4244.5244.2544.34182,869
7/21/201644.4444.6544.3544.50592,654
7/20/201644.4244.8344.3544.77459,208
7/19/201643.8243.8543.6243.7692,457
7/18/201643.7944.2343.5844.01159,743
7/15/201643.5843.6943.5143.6099,347
7/14/201643.8143.9243.5943.6577,001
7/13/201643.8544.1143.7843.8594,134
7/12/201643.9143.9343.6243.6278,609
7/11/201644.0244.1543.8943.90107,092
7/8/201643.4743.6943.3543.66167,935
7/7/201643.2243.4042.6942.8981,811
7/6/201642.4842.9042.2742.88125,899
7/5/201643.3743.4743.0643.1678,799
7/1/201643.5343.6043.4043.4890,184
6/30/201643.1843.5943.0443.57136,110
6/29/201643.1143.3643.0243.35199,140
6/28/201641.8242.7041.6542.66288,778
6/27/201640.7440.8140.2040.60181,681
6/24/201640.8041.6340.6940.81524,702
6/23/201643.0843.2942.6543.26192,918
6/22/201642.5942.9042.5142.54235,800
6/21/201642.0342.3241.7342.07141,643
6/20/201642.0742.1541.6941.69116,021
6/17/201641.0941.2140.6141.09172,647
6/16/201640.0340.8539.8340.85256,997
6/15/201641.0841.1340.7440.82154,814
6/14/201640.8141.0040.7240.96150,115
6/13/201641.2141.4640.9841.04214,189
6/10/201642.0742.0841.5541.75219,091
6/9/201643.0243.2843.0143.24319,568
6/8/201643.6843.8743.4543.77101,099
6/7/201643.7443.7743.5143.5198,869
6/6/201643.5443.6043.2843.4380,763
6/3/201643.3943.4143.0643.34111,610
6/2/201643.0943.3143.0043.31116,796
6/1/201643.3443.5443.3243.4780,367
5/31/201643.8443.9343.3243.4493,619
5/27/201643.7343.7643.3843.5190,718
5/26/201643.3843.5143.2743.38196,586
5/25/201643.0743.2142.8942.98165,353
5/24/201642.2642.3942.1842.37157,815
5/23/201642.1242.1841.8241.95121,992
5/20/201641.7141.9441.6941.80131,674
5/19/201641.1341.2440.9041.1193,848
5/18/201641.0241.5140.9441.15111,609
5/17/201641.4141.5440.8841.03197,318
5/16/201641.5642.0141.5641.9066,169
5/13/201641.6841.8241.4341.58177,470
5/12/201642.7242.7541.9542.0987,238
5/11/201642.5342.8042.3842.39357,322
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center