$43.13 -0.15 (%) Fresenius Medical C Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Jul. 27, 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
7/27/201543.3443.3442.8943.13237,599
7/24/201543.8343.9643.2143.2857,092
7/23/201543.9643.9843.6743.7072,675
7/22/201543.8544.0143.6944.01140,170
7/21/201543.9643.9943.7843.8399,328
7/20/201544.2944.2944.0644.0993,242
7/17/201543.7943.8443.5443.68170,391
7/16/201543.5643.8143.5143.70172,044
7/15/201543.5143.5243.0943.1897,902
7/14/201543.0443.3142.8843.2096,325
7/13/201542.6842.8542.5742.73101,242
7/10/201542.6042.9342.5042.80275,890
7/9/201541.2441.4941.0341.08103,480
7/8/201540.5940.7440.3740.5058,774
7/7/201540.3940.7839.8140.68165,963
7/6/201540.4740.9040.4340.62318,120
7/2/201541.4041.4941.2141.3671,952
7/1/201541.3741.5341.1841.42295,047
6/30/201542.0142.0141.3141.59226,421
6/29/201542.2942.5341.7941.85192,930
6/26/201543.0443.3642.7143.01102,130
6/25/201543.2443.5343.0043.39108,005
6/24/201543.1143.4243.0043.28758,614
6/23/201543.1443.2943.1143.18121,698
6/22/201543.2043.5443.1143.11230,533
6/19/201542.3442.6042.1342.55239,282
6/18/201542.4143.4542.4043.09125,671
6/17/201541.9942.2741.8742.19157,370
6/16/201541.8242.3541.8142.2383,724
6/15/201541.5942.1441.5842.11184,278
6/12/201542.0542.4041.8842.20146,782
6/11/201543.0243.1142.5442.7989,177
6/10/201542.6142.9842.3642.90194,414
6/9/201542.2042.4642.0242.30244,339
6/8/201542.6042.8942.4442.8270,172
6/5/201542.7842.9842.5742.89170,122
6/4/201543.9144.3443.5443.67113,761
6/3/201543.6044.2443.6044.03173,171
6/2/201542.6743.0242.5342.9087,833
6/1/201542.5542.7642.1042.7085,878
5/29/201543.1843.2442.6042.78135,849
5/28/201543.2243.4443.0643.34169,939
5/27/201541.9342.5341.9342.40133,762
5/26/201542.5442.5942.0642.25165,782
5/22/201543.3643.4043.1643.2282,664
5/21/201543.5543.7443.5443.6861,353
5/20/201543.2943.5543.1743.4498,348
5/19/201543.5543.8443.4243.6878,485
5/18/201543.2743.7443.1343.6171,852
5/15/201543.0043.1442.8843.08116,156
5/14/201542.7043.2342.5943.22113,769
5/13/201542.7042.9242.3742.42186,095
5/12/201542.3642.5442.1942.2855,067
5/11/201542.4942.8142.3342.6357,382
5/8/201542.6143.0542.6142.8166,491
5/7/201541.9042.3041.8542.1976,700
5/6/201542.1342.2141.7341.9597,998
5/5/201542.2542.3041.5441.65186,421
5/4/201542.6043.0242.5342.88160,983
5/1/201542.3342.3341.8642.0766,729
4/30/201542.3042.6641.8841.97151,973
4/29/201542.7442.8441.8442.07241,190
4/28/201542.6542.7342.2142.64291,121
4/27/201543.8343.9343.6043.68160,851
4/24/201542.8243.3542.6643.18124,311
4/23/201542.3642.6442.0342.58152,266
4/22/201542.7142.7642.3842.65103,200
4/21/201543.0043.2842.9043.1572,237
4/20/201542.9042.9342.5042.6391,344
4/17/201542.2242.3541.7842.01259,986
4/16/201543.0443.3242.9743.12113,587
4/15/201543.4043.4642.8743.15123,603
4/14/201543.4143.5343.2843.29132,641
4/13/201542.9243.2342.8642.9073,070
4/10/201543.0043.5642.9443.39258,759
4/9/201542.5342.6942.2442.40128,237
4/8/201542.4642.4641.9942.01105,211
4/7/201542.5042.8942.4542.56239,120
4/6/201542.2342.7342.2342.38148,397
4/2/201542.3142.5542.0542.09190,586
4/1/201541.9641.9741.5241.6088,534
3/31/201541.5941.8841.4541.45397,959
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!