$40.35 +0.08 (%) Fresenius Medical C Shs Sponsored American Deposit Receipt Repr 1/2 Sh - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201740.4140.4940.2740.35196,081
1/19/201740.2040.3740.1740.27206,298
1/18/201740.7640.8340.5540.60114,618
1/17/201740.7940.9840.7140.93252,535
1/13/201740.5140.7240.2840.65158,296
1/12/201740.0340.3240.0340.29178,445
1/11/201739.9740.2939.8540.26162,630
1/10/201740.5140.7340.4640.55271,322
1/9/201739.5739.8539.4639.70436,666
1/6/201742.6442.6642.4642.55127,452
1/5/201742.4142.7942.3642.74139,465
1/4/201742.1942.5242.1642.50142,144
1/3/201742.1742.3942.0542.34124,840
12/30/201642.6242.6242.0842.2190,251
12/29/201642.6042.7442.5042.50120,345
12/28/201642.4142.4442.0542.06183,044
12/27/201642.6642.7342.5242.54135,179
12/23/201642.3942.5042.3242.39101,439
12/22/201642.4842.6242.3342.34180,092
12/21/201642.2342.3142.0942.09215,462
12/20/201641.4341.8841.4341.70192,476
12/19/201641.3441.5341.1041.13158,312
12/16/201641.0141.2641.0041.22186,017
12/15/201640.6140.8340.4440.72208,533
12/14/201641.3141.3240.4640.53210,621
12/13/201641.3241.7441.2841.50242,878
12/12/201641.1441.4041.0841.29196,907
12/9/201640.6840.9540.6740.83149,735
12/8/201639.8439.9639.6739.76177,992
12/7/201639.7939.9939.6539.84185,152
12/6/201640.0540.3040.0240.24222,738
12/5/201639.2239.4439.1039.42184,064
12/2/201638.4738.9438.4238.68133,043
12/1/201638.6338.7038.2038.37151,484
11/30/201639.3339.3338.9338.96168,695
11/29/201638.9639.4738.9539.41171,302
11/28/201639.0639.1438.9439.11163,181
11/25/201639.4439.5039.3539.44109,581
11/23/201638.1238.4438.0538.44193,216
11/22/201638.5138.6038.2238.51170,564
11/21/201638.7538.9438.6738.94124,306
11/18/201638.8938.9338.5638.61182,413
11/17/201639.0839.2838.9439.17162,917
11/16/201638.8238.9638.6938.73179,108
11/15/201638.2738.6938.2638.63264,672
11/14/201638.9439.1538.6139.05308,095
11/11/201640.0240.0739.7139.85107,296
11/10/201640.8040.9339.3440.10393,265
11/9/201642.0442.6641.7842.53565,557
11/8/201641.7941.8441.3041.47138,598
11/7/201641.2241.3741.1041.37101,086
11/4/201640.6240.9840.6040.72220,297
11/3/201641.2241.2240.8040.85199,856
11/2/201641.0041.1440.7740.84148,360
11/1/201640.9040.9840.4340.64196,518
10/31/201640.5640.8140.4440.58223,894
10/28/201641.0741.1640.6540.76162,659
10/27/201640.9440.9440.3540.45202,081
10/26/201640.6340.6740.4240.45107,948
10/25/201640.5840.5940.3840.48140,542
10/24/201641.5641.5941.2741.33151,957
10/21/201641.5141.5841.3041.48107,698
10/20/201641.7442.1741.7441.97112,784
10/19/201641.8242.0741.8042.01104,629
10/18/201641.6641.9341.6041.78141,071
10/17/201641.3541.5741.2541.54215,096
10/14/201641.7941.9841.6841.78246,380
10/13/201641.1741.8141.1641.65154,397
10/12/201641.1941.3541.1241.2676,330
10/11/201641.7941.8041.2941.3794,477
10/10/201641.9042.1241.9041.94151,081
10/7/201641.9142.0141.5341.91312,678
10/6/201642.1742.3542.0542.28365,238
10/5/201642.7642.9042.5942.67161,129
10/4/201643.0443.3042.7542.84261,764
10/3/201643.5143.5143.2643.47126,186
9/30/201643.2743.9243.2543.77118,324
9/29/201643.7843.8442.7842.99165,199
9/28/201644.1444.1743.7444.14102,669
9/27/201643.6744.1343.6244.13109,660
9/26/201644.4644.4744.1144.16133,351
9/23/201645.1745.2045.0545.0871,293
9/22/201644.9645.3044.9545.1192,719
9/21/201644.0944.4643.8944.35144,121
9/20/201644.3944.3943.9944.03149,264
9/19/201643.6643.9043.5843.73108,337
9/16/201643.6743.7643.4643.65183,057
9/15/201644.0444.3343.8944.2680,923
9/14/201644.1344.4043.9343.99148,844
9/13/201644.2644.4244.0344.0784,198
9/12/201643.8844.4543.8744.43112,572
9/9/201644.6444.6444.0544.0579,188
9/8/201645.0145.1444.8545.01105,199
9/7/201645.1145.2845.0445.22150,987
9/6/201645.0145.4844.9145.41165,132
9/2/201644.6444.8044.4544.71114,846
9/1/201643.7643.8343.4343.60227,728
8/31/201644.3044.4144.0444.27148,655
8/30/201644.7744.8044.5044.6461,827
8/29/201644.4744.6444.3544.51183,515
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center