$41.52 -2.04 (%) Fresenius Medical C Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Feb. 5, 2016 | 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
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
1/5/201641.9542.6241.8742.47182,750
1/4/201640.7541.2840.2941.28231,823
12/31/201542.1842.1841.8341.8429,059
12/30/201542.7042.7042.2342.2632,436
12/29/201542.6342.9842.6342.9171,056
12/28/201542.3842.4942.2342.4661,713
12/24/201542.1942.5042.1642.3534,265
12/23/201541.4542.2941.4542.24108,742
12/22/201541.2141.3440.9741.2685,729
12/21/201541.8041.8841.0241.30121,183
12/18/201541.8341.9541.4141.46180,185
12/17/201542.4342.5842.2242.45277,500
12/16/201541.8642.0441.4341.8594,652
12/15/201541.1941.7241.1841.4674,163
12/14/201540.9541.3140.6540.9887,122
12/11/201541.5641.7141.1241.25181,311
12/10/201541.8642.0041.6541.66101,905
12/9/201541.4641.7141.2241.35102,515
12/8/201541.8241.9841.5941.63153,054
12/7/201541.6742.3641.4542.16280,733
12/4/201540.9641.4640.9341.3979,978
12/3/201541.1541.5340.8841.05136,508
12/2/201541.4941.5941.0841.2284,784
12/1/201541.5541.6241.3741.5879,268
11/30/201541.3441.4841.1541.20125,687
11/27/201541.5841.9041.5241.7973,711
11/25/201540.9541.3140.8741.17387,927
11/24/201540.8840.9540.4240.75489,406
11/23/201542.0042.1341.6541.91166,538
11/20/201542.4642.6642.1342.16127,844
11/19/201542.5042.5742.1942.42128,622
11/18/201542.4842.6642.1942.63231,348
11/17/201542.7142.9742.6442.78252,792
11/16/201542.2542.5142.1342.51115,856
11/13/201542.2642.8142.2642.64203,485
11/12/201543.2843.4243.0343.0577,306
11/11/201543.7944.0343.6743.84164,551
11/10/201542.8242.9542.7242.89196,960
11/9/201543.3043.3342.8042.90180,346
11/6/201544.3044.3843.9244.30111,875
11/5/201544.0044.3843.5244.19257,779
11/4/201543.9744.0543.2043.54331,526
11/3/201545.2045.2244.7544.90105,084
11/2/201545.7545.8545.6245.7296,312
10/30/201544.8245.2944.7844.9380,773
10/29/201544.7944.9644.3544.68137,590
10/28/201543.5244.0743.2243.68159,573
10/27/201543.2243.3442.8942.9897,806
10/26/201543.1343.3643.1143.2894,295
10/23/201542.8543.2742.8243.13100,341
10/22/201542.1442.3541.8942.25134,189
10/21/201542.6442.7842.1542.3181,901
10/20/201542.5842.5842.2142.3189,025
10/19/201542.5742.6442.3642.5656,943
10/16/201541.9142.2841.8742.28171,086
10/15/201541.5141.9741.5041.90113,203
10/14/201540.8441.0240.5140.7177,104
10/13/201540.9241.1040.7740.8298,166
10/12/201541.2341.5941.2341.3992,122
10/9/201541.4741.6141.2741.47127,220
10/8/201540.8041.3240.7041.28211,152
10/7/201540.2040.4140.0840.3890,421
10/6/201540.2540.3639.9640.15243,291
10/5/201540.1740.1739.8740.1292,818
10/2/201538.8039.4438.5139.44117,926
10/1/201538.8839.0038.6039.0084,907
9/30/201539.1439.2938.6939.0190,142
9/29/201538.4338.7838.1138.57169,511
9/28/201540.0640.0639.2239.31231,779
9/25/201540.0840.3239.6139.64197,671
9/24/201539.4439.5339.0739.3681,090
9/23/201539.7639.9739.4839.7946,023
9/22/201539.6239.6539.2739.4690,281
9/21/201540.9040.9040.3440.5181,684
9/18/201540.0040.2539.7439.80150,750
9/17/201540.7341.2840.6541.03103,430
9/16/201540.6140.7040.4840.59108,494
9/15/201540.0340.3140.0040.2490,446
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center