$43.51 +0.13 (%) Fresenius Medical C Shs Sponsored American Deposit Receipt Repr 1/2 Sh - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMS historical data

Date Open High Low Close Volume
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
5/10/201642.8342.9542.6242.9591,364
5/9/201643.2643.7443.2443.44140,445
5/6/201642.5642.9042.4642.83140,258
5/5/201642.5642.8342.4342.67136,229
5/4/201643.2543.3142.8042.82125,818
5/3/201643.4243.9443.3143.73156,564
5/2/201643.9644.1943.9044.1985,703
4/29/201643.7343.7843.3543.63133,436
4/28/201643.9144.4343.8344.08118,009
4/27/201644.6044.7344.1744.48209,607
4/26/201644.1644.3543.9244.29243,370
4/25/201644.3744.5844.2044.5684,089
4/22/201644.7344.7944.3644.62110,736
4/21/201644.5344.8144.4044.6091,669
4/20/201645.0345.0844.7044.88106,971
4/19/201645.4945.5645.2345.46104,762
4/18/201644.4845.0744.4745.01138,292
4/15/201644.4444.5144.2544.3790,698
4/14/201644.6444.7444.3244.5593,338
4/13/201644.0444.4944.0044.42112,407
4/12/201644.5044.7744.2144.6862,437
4/11/201644.6644.7944.3044.30157,914
4/8/201644.6344.8244.3344.50154,322
4/7/201644.4244.7544.2044.42293,728
4/6/201644.0044.7543.9944.7483,986
4/5/201643.9543.9743.5443.57104,383
4/4/201644.8444.8444.3044.41113,554
4/1/201643.3244.0443.2643.96148,876
3/31/201644.4544.5144.0644.08141,453
3/30/201643.9944.2243.9244.0090,069
3/29/201642.7443.7342.7143.68133,496
3/28/201642.7542.9142.5542.6852,543
3/24/201642.7442.8042.3642.5795,148
3/23/201643.0243.1142.7942.8979,636
3/22/201642.2542.9442.1842.7783,247
3/21/201642.7242.8842.6242.6877,634
3/18/201642.3342.8542.2842.63141,862
3/17/201642.9142.9142.5342.78103,228
3/16/201642.0543.0342.0142.89105,470
3/15/201642.8242.8842.5342.69113,551
3/14/201643.1643.2942.9343.00140,080
3/11/201642.1442.6042.0342.5379,344
3/10/201642.2742.8041.2941.60260,541
3/9/201642.0042.0241.5641.63132,351
3/8/201641.9042.0341.7741.79100,231
3/7/201641.5341.7541.4341.65281,982
3/4/201641.9241.9241.4541.53242,208
3/3/201641.2641.8941.2641.87278,153
3/2/201642.1942.5341.9242.53134,502
3/1/201642.8543.1842.4943.10179,256
2/29/201642.1642.3941.9341.95146,904
2/26/201642.9443.1042.6642.88174,383
2/25/201643.0343.0542.3742.91364,154
2/24/201641.0041.2440.6241.11235,318
2/23/201642.4242.5041.8942.41313,553
2/22/201642.6043.0842.5942.93178,797
2/19/201642.4442.8942.3342.82118,462
2/18/201643.0243.6442.7443.03136,838
2/17/201642.6643.1642.4743.09161,956
2/16/201642.3142.6141.9442.29207,956
2/12/201641.0141.9040.9041.83250,253
2/11/201641.5142.3540.7541.59470,891
2/10/201641.9342.7441.8442.21397,588
2/9/201640.0941.6940.0941.46730,045
2/8/201640.3741.0840.2240.93267,588
2/5/201642.5643.1541.4341.52564,028
2/4/201643.3243.8043.0543.56758,629
2/3/201644.7645.2844.0845.24850,729
2/2/201645.1445.1444.5744.88773,487
2/1/201644.6745.4844.6045.39579,085
1/29/201643.5044.5343.4644.49573,064
1/28/201643.6843.9043.1143.41812,550
1/27/201643.8244.4043.5643.80966,644
1/26/201641.7642.4641.7642.37330,619
1/25/201642.1342.3141.8841.96242,831
1/22/201640.7741.2940.7741.15223,406
1/21/201640.0040.5239.4840.19271,415
1/20/201639.2639.7238.7139.50253,135
1/19/201640.0940.1739.6439.98222,144
1/15/201639.2739.6238.9839.34142,520
1/14/201640.2740.9540.0540.64170,039
1/13/201641.6341.7140.4140.52137,556
1/12/201641.7642.0241.5741.97110,058
1/11/201641.7941.8441.1341.42147,785
1/8/201642.3842.4141.9441.99108,063
1/7/201641.9942.6741.9942.09164,274
1/6/201642.3542.8842.2342.71141,307
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center