$43.22 -0.46 (%) Fresenius Medical C Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

May. 22, 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
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
3/4/201540.7940.8940.4140.76160,741
3/3/201541.4041.6040.9341.03192,689
3/2/201541.0741.2841.0441.13119,056
2/27/201540.5441.0540.4640.76213,264
2/26/201539.6640.0939.6039.92491,184
2/25/201538.1739.7838.1439.27359,696
2/24/201536.9637.1836.7437.10195,471
2/23/201536.8436.9936.7636.8986,135
2/20/201536.2636.8236.1636.69119,115
2/19/201536.6936.8236.5536.6473,764
2/18/201536.7036.7636.3336.76223,724
2/17/201536.2936.9336.2636.7891,584
2/13/201536.4136.5236.1336.43206,225
2/12/201536.7337.1036.7337.0878,169
2/11/201536.4036.5136.2836.43129,366
2/10/201536.2436.6736.2436.6583,194
2/9/201536.3836.5636.3036.3485,610
2/6/201536.4036.5336.2436.29201,952
2/5/201537.1937.3837.1237.3494,135
2/4/201536.9637.0936.8836.92103,316
2/3/201537.0337.3537.0337.26136,483
2/2/201536.8837.2236.7837.1998,584
1/30/201537.0837.3236.9237.09168,630
1/29/201537.3937.4437.1037.39168,536
1/28/201537.5837.7537.3537.35152,070
1/27/201537.4437.4837.2137.35127,272
1/26/201537.0537.4536.9837.3864,168
1/23/201536.6437.1236.6336.9499,169
1/22/201536.1936.4135.9636.29286,420
1/21/201537.4337.4336.9337.15243,452
1/20/201538.1538.1937.8437.9596,933
1/16/201536.9937.6436.8137.59133,246
1/15/201536.9937.1636.9036.9589,162
1/14/201537.2037.4537.1537.34130,216
1/13/201536.7537.1036.6336.8175,198
1/12/201536.9837.1036.7336.99105,193
1/9/201537.3237.3536.6836.8480,976
1/8/201536.7337.3536.7137.18178,238
1/7/201535.9436.1235.7135.96247,261
1/6/201536.7036.8936.2136.25163,790
1/5/201536.9837.0436.3436.46108,743
1/2/201536.5836.6936.3736.55122,224
12/31/201437.3337.5237.1337.1464,788
12/30/201437.5837.5837.2337.4545,298
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center