$41.60 +0.15 (%) Fresenius Medical C Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Apr. 1, 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
4/1/201541.9641.9741.5241.6088,534
3/31/201541.5941.8841.4541.45394,263
3/30/201541.7342.0741.7141.9171,184
3/27/201541.6841.7741.5541.6080,964
3/26/201541.1741.3540.9041.17117,904
3/25/201542.4742.4741.6241.69117,136
3/24/201542.0042.3041.9042.24106,076
3/23/201541.6441.9641.4641.8891,426
3/20/201541.9742.0641.6941.81294,007
3/19/201540.6841.2040.6641.06132,544
3/18/201541.3641.7340.8941.60183,440
3/17/201541.5341.6641.1341.54185,067
3/16/201541.9442.8541.9142.10327,517
3/13/201540.1640.9040.1540.90146,877
3/12/201540.5540.7640.3940.7693,765
3/11/201540.4040.5240.0640.2872,138
3/10/201539.9940.4639.9740.29117,666
3/9/201540.8640.8640.5940.7874,314
3/6/201540.5540.6240.3940.4564,007
3/5/201541.1041.1940.9040.97114,286
3/4/201540.7940.8940.4140.76160,741
3/3/201541.4041.6040.9341.03192,689
3/2/201541.0741.2841.0441.13119,056
2/27/201540.5441.0540.4640.76213,264
2/26/201539.6640.0939.6039.92491,184
2/25/201538.1739.7838.1439.27359,696
2/24/201536.9637.1836.7437.10195,471
2/23/201536.8436.9936.7636.8986,135
2/20/201536.2636.8236.1636.69119,115
2/19/201536.6936.8236.5536.6473,764
2/18/201536.7036.7636.3336.76223,724
2/17/201536.2936.9336.2636.7891,584
2/13/201536.4136.5236.1336.43206,225
2/12/201536.7337.1036.7337.0878,169
2/11/201536.4036.5136.2836.43129,366
2/10/201536.2436.6736.2436.6583,194
2/9/201536.3836.5636.3036.3485,610
2/6/201536.4036.5336.2436.29201,952
2/5/201537.1937.3837.1237.3494,135
2/4/201536.9637.0936.8836.92103,316
2/3/201537.0337.3537.0337.26136,483
2/2/201536.8837.2236.7837.1998,584
1/30/201537.0837.3236.9237.09168,630
1/29/201537.3937.4437.1037.39168,536
1/28/201537.5837.7537.3537.35152,070
1/27/201537.4437.4837.2137.35127,272
1/26/201537.0537.4536.9837.3864,168
1/23/201536.6437.1236.6336.9499,169
1/22/201536.1936.4135.9636.29286,420
1/21/201537.4337.4336.9337.15243,452
1/20/201538.1538.1937.8437.9596,933
1/16/201536.9937.6436.8137.59133,246
1/15/201536.9937.1636.9036.9589,162
1/14/201537.2037.4537.1537.34130,216
1/13/201536.7537.1036.6336.8175,198
1/12/201536.9837.1036.7336.99105,193
1/9/201537.3237.3536.6836.8480,976
1/8/201536.7337.3536.7137.18178,238
1/7/201535.9436.1235.7135.96247,261
1/6/201536.7036.8936.2136.25163,790
1/5/201536.9837.0436.3436.46108,743
1/2/201536.5836.6936.3736.55122,224
12/31/201437.3337.5237.1337.1464,788
12/30/201437.5837.5837.2337.4545,298
12/29/201437.5237.5837.2637.3498,850
12/26/201437.1837.5137.1837.2554,160
12/24/201437.3037.5537.3037.4021,457
12/23/201437.5237.5237.1237.2587,724
12/22/201437.4837.7237.4737.63201,878
12/19/201436.8937.2336.8736.99196,621
12/18/201436.4436.9136.3836.88196,675
12/17/201436.7336.9536.4736.66128,772
12/16/201436.6637.3436.6137.08174,443
12/15/201437.0437.0436.1836.39242,066
12/12/201437.1637.2636.5936.63113,141
12/11/201437.3437.4137.2037.26134,483
12/10/201436.8136.9836.7636.78130,446
12/9/201436.9437.0336.7236.88158,417
12/8/201436.7137.0236.7136.80127,269
12/5/201436.4136.6036.2336.44129,263
12/4/201436.7936.9136.5936.64107,125
12/3/201436.6936.7636.6036.6188,135
12/2/201436.9237.0136.6436.6797,938
12/1/201437.4437.4837.2037.23108,683
11/28/201436.8736.9736.8036.9086,603
11/26/201437.1537.2037.0537.1864,524
11/25/201436.7437.0136.7336.9787,403
11/24/201436.4136.6136.4136.56124,465
11/21/201436.4636.5036.1536.16131,719
11/20/201436.4536.6636.3236.54109,242
11/19/201436.5236.5436.2736.33170,266
11/18/201436.5836.7236.4836.67113,423
11/17/201436.0936.3336.0936.1092,658
11/14/201436.1836.3836.0936.22158,573
11/13/201436.2136.5636.1836.42224,022
11/12/201436.1936.3536.1536.2449,946
11/11/201436.2836.4236.2336.3888,725
11/10/201436.1936.3736.0636.29129,787
11/7/201435.2235.5835.0035.50173,492
11/6/201436.2336.3936.0736.2282,656
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center