Fresenius Medical C Shs Sponsored American Deposit Receipt Repr 1/2 Sh $34.14

down 0.00


22/4/2014 06:40 PM  |  NYSE : FMS  
Industries : Health Services / Specialized Health Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMS historical data

Date Open High Low Close Volume
4/22/201434.1634.2834.0834.1489,386
4/21/201434.0034.1633.9834.0870,971
4/17/201433.9834.0533.8634.00100,048
4/16/201433.8134.1833.6734.13175,396
4/15/201433.7933.9533.3033.59222,635
4/14/201434.0434.1733.9234.0860,684
4/11/201434.2134.2233.8733.9368,707
4/10/201434.8934.9634.5134.59110,320
4/9/201434.8135.0234.7535.0164,147
4/8/201434.9835.1534.8934.9495,844
4/7/201434.8134.9834.7534.8570,300
4/4/201435.2935.4434.7834.98135,286
4/3/201435.0735.9035.0635.80194,420
4/2/201434.8334.9134.7034.80370,995
4/1/201434.7934.8634.5934.75105,638
3/31/201434.9435.0734.7934.85396,680
3/28/201434.9935.0434.7334.78114,593
3/27/201434.8234.8434.6934.73129,891
3/26/201434.8134.9334.6534.65211,733
3/25/201434.8934.9034.3534.58454,852
3/24/201433.9333.9333.4233.56231,175
3/21/201433.9934.3133.9433.98362,284
3/20/201433.8234.1933.7734.0480,513
3/19/201434.0634.2133.7033.83122,479
3/18/201433.7834.1833.7834.13108,134
3/17/201433.4833.8333.4733.77184,288
3/14/201433.5933.7433.4333.58163,827
3/13/201433.5633.5632.7432.85109,674
3/12/201433.4333.4433.0533.3052,334
3/11/201433.6233.7833.4733.5456,140
3/10/201433.8333.9133.6133.7483,515
3/7/201434.0934.1333.6033.6974,181
3/6/201433.9434.0433.6633.68111,726
3/5/201433.5933.6133.3533.38132,454
3/4/201433.7734.0333.7733.92114,661
3/3/201433.9134.0333.6733.77169,983
2/28/201434.2934.5934.1834.35357,391
2/27/201433.2433.3933.1533.29104,067
2/26/201433.6233.6833.4533.63242,898
2/25/201434.4434.6134.2034.28446,682
2/24/201436.0636.5136.0336.28334,471
2/21/201436.2136.2336.0136.1098,533
2/20/201436.4036.5936.3936.4868,863
2/19/201436.6136.7936.4836.52150,449
2/18/201436.4636.5836.4136.54130,001
2/14/201436.6336.6536.4536.5747,722
2/13/201436.4436.6436.3836.6256,283
2/12/201436.3536.5236.2136.24209,079
2/11/201435.5035.9435.4835.8581,920
2/10/201435.2835.4735.2135.3393,965
2/7/201435.0335.5334.9235.50123,992
2/6/201435.0735.2634.9835.2388,028
2/5/201435.1235.1934.8734.98112,013
2/4/201435.0835.1434.8635.00127,211
2/3/201435.6235.6535.2335.30172,871
1/31/201435.0435.5134.9635.29301,365
1/30/201435.8335.9135.6235.78146,208
1/29/201436.0136.0835.6435.84169,451
1/28/201436.3336.6436.3036.48128,057
1/27/201436.4336.4436.0136.14147,543
1/24/201436.9637.0136.4636.46739,184
1/23/201436.7736.9436.6736.82255,555
1/22/201436.7036.7836.3536.48206,013
1/21/201436.3836.4236.1836.25227,029
1/17/201436.1536.1735.8935.94415,682
1/16/201436.3236.3635.7735.83434,520
1/15/201435.2835.6335.2335.46117,417
1/14/201435.1035.3235.1035.31150,184
1/13/201435.1935.3135.0835.11121,929
1/10/201435.7635.9035.6635.7965,638
1/9/201435.5735.7535.5435.67102,844
1/8/201435.0935.7135.0835.71310,244
1/7/201434.7534.9134.7234.8761,239
1/6/201434.8835.0534.8335.0275,724
1/3/201434.7634.9034.6834.7373,563
1/2/201434.7334.8034.3834.80192,302
12/31/201335.4635.6335.4335.5866,413
12/30/201335.5935.6835.3735.6149,344
12/27/201335.6235.6335.3135.4674,042
12/26/201335.2835.2835.0635.2247,386
12/24/201334.9535.2034.7835.0638,595
12/23/201334.9635.1534.8735.0665,111
12/20/201335.0135.0834.8334.9381,081
12/19/201334.9335.2734.8235.10123,654
12/18/201334.6134.8734.5634.73129,648
12/17/201334.4634.4634.2734.2749,875
12/16/201334.5134.5534.3134.4771,738
12/13/201334.5634.6734.4034.5580,830
12/12/201334.9335.0134.6834.79103,808
12/11/201335.0335.0834.6934.6973,212
12/10/201335.2035.2034.9534.9562,782
12/9/201335.0935.2735.0035.2785,599
12/6/201335.2835.3435.0335.09120,235
12/5/201335.2635.3935.2035.22177,239
12/4/201334.6534.7834.5534.63129,729
12/3/201335.2035.2435.0535.10147,022
12/2/201334.8435.2634.7134.81275,394
11/29/201334.7535.0934.6934.8439,339
11/27/201334.9534.9534.7334.7671,310
11/26/201334.9035.1334.8034.99189,727
Trading Center