$34.49 0.00 (%) Fresenius Medical C Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Oct. 21, 2014 | 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
10/21/201434.3734.4934.1934.49144,571
10/20/201434.1634.5134.1634.4987,046
10/17/201433.8234.6933.8034.36195,601
10/16/201432.4033.1332.4032.96169,359
10/15/201433.2233.3932.9033.31132,721
10/14/201433.4533.6233.3133.39144,705
10/13/201433.9034.2433.7833.8083,461
10/10/201434.2534.3034.0234.0597,710
10/9/201434.7334.9034.2634.35102,950
10/8/201434.7235.0734.5435.06172,536
10/7/201434.5134.6834.4434.4496,437
10/6/201434.6034.6134.3434.5791,086
10/3/201434.7035.2434.5534.79197,876
10/2/201435.1035.1534.6434.94141,763
10/1/201435.0035.0834.7734.83180,401
9/30/201434.6434.8534.6034.70111,109
9/29/201434.2234.4534.2034.2970,814
9/26/201434.4034.4334.2234.2773,156
9/25/201434.7034.7234.4234.47156,492
9/24/201434.4534.7534.3134.6564,492
9/23/201434.6634.6634.4934.5593,098
9/22/201434.8234.8734.6134.79129,154
9/19/201434.9835.0234.8434.84182,257
9/18/201434.7635.0134.6934.97152,256
9/17/201434.9635.1734.7734.83185,753
9/16/201434.9335.1234.8234.95153,260
9/15/201435.3535.5035.3235.3761,560
9/12/201435.2235.2435.0435.1956,205
9/11/201435.3735.4635.3135.3687,517
9/10/201435.5635.6835.5535.6678,972
9/9/201435.5735.7935.5035.6596,775
9/8/201435.3235.5435.2435.34100,402
9/5/201435.0835.1634.9635.1561,521
9/4/201435.1435.1434.7834.9267,366
9/3/201435.5335.5735.3635.4485,704
9/2/201435.2635.4035.1735.1952,297
8/29/201435.1935.2735.0935.1661,521
8/28/201435.0835.2035.0035.0651,366
8/27/201434.9835.1234.9135.0076,617
8/26/201434.9935.1534.9535.0985,414
8/25/201434.6434.9134.5634.8154,077
8/22/201434.9134.9434.5534.7166,926
8/21/201434.7134.8434.6334.81392,476
8/20/201434.4434.7234.4134.5750,556
8/19/201434.8034.8334.6634.7887,322
8/18/201434.9635.0834.7735.0599,171
8/15/201434.8834.9634.2134.4189,201
8/14/201434.4934.6634.4934.6656,666
8/13/201434.7234.7734.5334.5753,556
8/12/201434.4034.4434.2634.3952,687
8/11/201434.6934.7634.5734.68108,874
8/8/201434.4634.5634.2634.4698,436
8/7/201434.7434.9134.5734.6179,127
8/6/201434.8735.2434.8535.13146,016
8/5/201434.3534.7134.3034.4896,617
8/4/201433.9033.9333.5633.8261,127
8/1/201434.0334.2433.9534.0883,838
7/31/201435.0035.0034.5734.61213,860
7/30/201433.4834.0933.4233.95144,200
7/29/201433.6733.7533.4933.4962,811
7/28/201433.5133.5833.3033.4548,714
7/25/201433.7533.7633.5633.6133,564
7/24/201433.8833.9333.7633.8254,365
7/23/201433.6533.6733.5333.6064,668
7/22/201433.5233.6933.4433.60136,417
7/21/201433.7533.7633.6433.6869,155
7/18/201434.1034.1733.9534.0781,619
7/17/201434.4834.7634.3634.42231,421
7/16/201434.6734.6734.4234.50100,633
7/15/201433.9334.0333.7433.8061,707
7/14/201433.8633.9933.7533.7874,013
7/11/201433.7533.9833.7033.97130,171
7/10/201433.7833.8333.6833.77423,080
7/9/201433.8633.9633.7133.95100,613
7/8/201434.0134.1033.8333.8883,666
7/7/201434.0834.1233.9234.05121,728
7/3/201433.7533.7633.6233.6668,620
7/2/201433.6233.6633.4433.5570,115
7/1/201433.2933.3433.1633.2664,130
6/30/201433.5033.5733.4133.49139,123
6/27/201433.6833.9833.6733.84152,672
6/26/201433.1933.3033.0833.28162,018
6/25/201432.4132.4532.1732.29121,571
6/24/201432.3032.3132.0532.0673,698
6/23/201432.0532.1031.9632.0952,106
6/20/201432.1232.1832.0232.10152,918
6/19/201432.2332.2632.1032.2280,934
6/18/201432.2232.2532.0132.1491,141
6/17/201432.4632.5432.3632.4299,690
6/16/201432.3732.4832.2532.31100,792
6/13/201432.1032.1631.9932.1363,430
6/12/201432.1132.2232.0632.0865,606
6/11/201432.2132.2432.1132.1649,480
6/10/201432.1932.2532.0032.23140,882
6/9/201432.6432.6532.3932.50138,567
6/6/201432.3132.5832.2532.5486,980
6/5/201432.5532.7232.4732.6790,553
6/4/201432.6132.9232.6132.76115,442
6/3/201432.7532.8332.6832.7384,739
6/2/201432.8332.8732.7132.7464,468
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center