$37.93 -0.36 (%) Fresenius Medical C Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Sep. 4, 2015 | 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
9/4/201537.9238.0737.7137.9392,054
9/3/201538.6938.7638.2038.29118,433
9/2/201537.5237.7037.3137.6972,749
9/1/201537.6737.8137.4337.52147,122
8/31/201538.0838.3337.9838.12101,598
8/28/201538.3538.3837.9938.15126,599
8/27/201538.3338.8238.1838.6993,043
8/26/201537.8038.1737.4238.17156,233
8/25/201538.5438.6137.6937.82213,983
8/24/201537.2838.6236.8937.77383,577
8/21/201539.1339.3238.0238.02177,397
8/20/201540.2540.3339.4939.50240,682
8/19/201540.7241.0740.5040.9170,307
8/18/201540.9841.0240.8140.85105,186
8/17/201540.3440.8040.2640.80129,321
8/14/201541.0641.3040.9141.1578,366
8/13/201540.6940.8340.5440.78108,102
8/12/201540.8141.1340.6541.04137,986
8/11/201541.3341.3340.8641.03636,622
8/10/201541.4041.7841.3741.771,101,268
8/7/201541.0441.5840.9341.5690,066
8/6/201541.8841.9041.5641.85445,626
8/5/201541.5141.8041.4041.76114,948
8/4/201542.0842.2041.8141.9369,620
8/3/201542.1342.1941.7141.9595,484
7/31/201541.2241.3140.8440.9097,639
7/30/201540.4141.1739.7441.04427,404
7/29/201543.2943.3542.9643.1690,658
7/28/201543.0243.4442.9143.3863,081
7/27/201543.3443.3442.8943.13237,599
7/24/201543.8343.9643.2143.2857,092
7/23/201543.9643.9843.6743.7072,675
7/22/201543.8544.0143.6944.01140,170
7/21/201543.9643.9943.7843.8399,328
7/20/201544.2944.2944.0644.0993,242
7/17/201543.7943.8443.5443.68170,391
7/16/201543.5643.8143.5143.70172,044
7/15/201543.5143.5243.0943.1897,902
7/14/201543.0443.3142.8843.2096,325
7/13/201542.6842.8542.5742.73101,242
7/10/201542.6042.9342.5042.80275,890
7/9/201541.2441.4941.0341.08103,480
7/8/201540.5940.7440.3740.5058,774
7/7/201540.3940.7839.8140.68165,963
7/6/201540.4740.9040.4340.62318,120
7/2/201541.4041.4941.2141.3671,952
7/1/201541.3741.5341.1841.42295,047
6/30/201542.0142.0141.3141.59226,421
6/29/201542.2942.5341.7941.85192,930
6/26/201543.0443.3642.7143.01102,130
6/25/201543.2443.5343.0043.39108,005
6/24/201543.1143.4243.0043.28758,614
6/23/201543.1443.2943.1143.18121,698
6/22/201543.2043.5443.1143.11230,533
6/19/201542.3442.6042.1342.55239,282
6/18/201542.4143.4542.4043.09125,671
6/17/201541.9942.2741.8742.19157,370
6/16/201541.8242.3541.8142.2383,724
6/15/201541.5942.1441.5842.11184,278
6/12/201542.0542.4041.8842.20146,782
6/11/201543.0243.1142.5442.7989,177
6/10/201542.6142.9842.3642.90194,414
6/9/201542.2042.4642.0242.30244,339
6/8/201542.6042.8942.4442.8270,172
6/5/201542.7842.9842.5742.89170,122
6/4/201543.9144.3443.5443.67113,761
6/3/201543.6044.2443.6044.03173,171
6/2/201542.6743.0242.5342.9087,833
6/1/201542.5542.7642.1042.7085,878
5/29/201543.1843.2442.6042.78135,849
5/28/201543.2243.4443.0643.34169,939
5/27/201541.9342.5341.9342.40133,762
5/26/201542.5442.5942.0642.25165,782
5/22/201543.3643.4043.1643.2282,664
5/21/201543.5543.7443.5443.6861,353
5/20/201543.2943.5543.1743.4498,348
5/19/201543.5543.8443.4243.6878,485
5/18/201543.2743.7443.1343.6171,852
5/15/201543.0043.1442.8843.08116,156
5/14/201542.7043.2342.5943.22113,769
5/13/201542.7042.9242.3742.42186,095
5/12/201542.3642.5442.1942.2855,067
5/11/201542.4942.8142.3342.6357,382
5/8/201542.6143.0542.6142.8166,491
5/7/201541.9042.3041.8542.1976,700
5/6/201542.1342.2141.7341.9597,998
5/5/201542.2542.3041.5441.65186,421
5/4/201542.6043.0242.5342.88160,983
5/1/201542.3342.3341.8642.0766,729
4/30/201542.3042.6641.8841.97151,973
4/29/201542.7442.8441.8442.07241,190
4/28/201542.6542.7342.2142.64291,121
4/27/201543.8343.9343.6043.68160,851
4/24/201542.8243.3542.6643.18124,311
4/23/201542.3642.6442.0342.58152,266
4/22/201542.7142.7642.3842.65103,200
4/21/201543.0043.2842.9043.1572,237
4/20/201542.9042.9342.5042.6391,344
4/17/201542.2242.3541.7842.01259,986
4/16/201543.0443.3242.9743.12113,587
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!