$38.68 +0.31 (%) Fresenius Medical C Shs Sponsored American Deposit Receipt Repr 1/2 Sh - New York Stock Exchange, Inc.

Dec. 2, 2016 | 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
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
8/26/201644.7045.1944.3244.52153,677
8/25/201644.7445.0144.6544.72146,311
8/24/201645.3345.4345.1345.17126,637
8/23/201645.5645.7145.4245.42186,115
8/22/201645.2345.6145.1345.28190,869
8/19/201644.6544.9243.4944.681,213,196
8/18/201646.0446.4246.0346.42288,911
8/17/201646.3646.4146.0246.20205,666
8/16/201646.7647.1746.7346.8582,295
8/15/201647.3347.3447.0247.04120,173
8/12/201647.1947.3147.0547.0984,382
8/11/201647.4847.4947.1747.17153,477
8/10/201647.1447.2246.7846.81180,759
8/9/201646.6047.5246.5647.43362,676
8/8/201646.0946.1145.8945.9567,071
8/5/201645.7946.1245.7946.1075,951
8/4/201645.8146.0445.6746.0094,824
8/3/201645.6445.7545.4145.75162,172
8/2/201646.5446.6746.0646.18194,349
8/1/201645.5945.8945.5845.65152,980
7/29/201645.3245.7545.2245.65153,516
7/28/201645.5345.7445.4745.61249,082
7/27/201644.6444.9444.5144.84138,408
7/26/201644.7444.9044.5744.86116,135
7/25/201644.5844.6544.3144.47131,104
7/22/201644.4244.5244.2544.34182,869
7/21/201644.4444.6544.3544.50592,654
7/20/201644.4244.8344.3544.77459,208
7/19/201643.8243.8543.6243.7692,457
7/18/201643.7944.2343.5844.01159,743
7/15/201643.5843.6943.5143.6099,347
7/14/201643.8143.9243.5943.6577,001
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center