$36.99 +0.11 (%) Fresenius Medical C Shs Sponsored American Deposit Receipt Repr 1/2 Sh - NYSE

Dec. 19, 2014 | 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
12/18/201436.4436.9136.3836.88196,675
12/17/201436.7336.9536.4736.66128,772
12/16/201436.6637.3436.6137.08174,443
12/15/201437.0437.0436.1836.39242,066
12/12/201437.1637.2636.5936.63113,141
12/11/201437.3437.4137.2037.26134,483
12/10/201436.8136.9836.7636.78130,446
12/9/201436.9437.0336.7236.88158,417
12/8/201436.7137.0236.7136.80127,269
12/5/201436.4136.6036.2336.44129,263
12/4/201436.7936.9136.5936.64107,125
12/3/201436.6936.7636.6036.6188,135
12/2/201436.9237.0136.6436.6797,938
12/1/201437.4437.4837.2037.23108,683
11/28/201436.8736.9736.8036.9086,603
11/26/201437.1537.2037.0537.1864,524
11/25/201436.7437.0136.7336.9787,403
11/24/201436.4136.6136.4136.56124,465
11/21/201436.4636.5036.1536.16131,719
11/20/201436.4536.6636.3236.54109,242
11/19/201436.5236.5436.2736.33170,266
11/18/201436.5836.7236.4836.67113,423
11/17/201436.0936.3336.0936.1092,658
11/14/201436.1836.3836.0936.22158,573
11/13/201436.2136.5636.1836.42224,022
11/12/201436.1936.3536.1536.2449,946
11/11/201436.2836.4236.2336.3888,725
11/10/201436.1936.3736.0636.29129,787
11/7/201435.2235.5835.0035.50173,492
11/6/201436.2336.3936.0736.2282,656
11/5/201436.6636.6936.4036.5083,670
11/4/201436.2836.5536.2136.4183,236
11/3/201436.5736.6036.2536.48143,138
10/31/201436.6536.8036.4036.61122,413
10/30/201435.9536.7035.9136.64103,275
10/29/201436.5536.7436.1836.27137,265
10/28/201436.1536.2436.0436.23154,166
10/27/201435.8336.0835.8235.9078,372
10/24/201435.7035.9435.6435.83314,308
10/23/201434.7535.2334.6635.23220,343
10/22/201434.5034.5734.2934.2999,059
10/21/201434.3734.4934.1934.49144,571
10/20/201434.1634.5134.1634.4987,046
10/17/201433.8234.6933.8034.36195,601
10/16/201432.4033.1332.4032.96169,359
10/15/201433.2233.3932.9033.31132,721
10/14/201433.4533.6233.3133.39144,705
10/13/201433.9034.2433.7833.8083,461
10/10/201434.2534.3034.0234.0597,710
10/9/201434.7334.9034.2634.35102,950
10/8/201434.7235.0734.5435.06172,536
10/7/201434.5134.6834.4434.4496,437
10/6/201434.6034.6134.3434.5791,086
10/3/201434.7035.2434.5534.79197,876
10/2/201435.1035.1534.6434.94141,763
10/1/201435.0035.0834.7734.83180,401
9/30/201434.6434.8534.6034.70111,109
9/29/201434.2234.4534.2034.2970,814
9/26/201434.4034.4334.2234.2773,156
9/25/201434.7034.7234.4234.47156,492
9/24/201434.4534.7534.3134.6564,492
9/23/201434.6634.6634.4934.5593,098
9/22/201434.8234.8734.6134.79129,154
9/19/201434.9835.0234.8434.84182,257
9/18/201434.7635.0134.6934.97152,256
9/17/201434.9635.1734.7734.83185,753
9/16/201434.9335.1234.8234.95153,260
9/15/201435.3535.5035.3235.3761,560
9/12/201435.2235.2435.0435.1956,205
9/11/201435.3735.4635.3135.3687,517
9/10/201435.5635.6835.5535.6678,972
9/9/201435.5735.7935.5035.6596,775
9/8/201435.3235.5435.2435.34100,402
9/5/201435.0835.1634.9635.1561,521
9/4/201435.1435.1434.7834.9267,366
9/3/201435.5335.5735.3635.4485,704
9/2/201435.2635.4035.1735.1952,297
8/29/201435.1935.2735.0935.1661,521
8/28/201435.0835.2035.0035.0651,366
8/27/201434.9835.1234.9135.0076,617
8/26/201434.9935.1534.9535.0985,414
8/25/201434.6434.9134.5634.8154,077
8/22/201434.9134.9434.5534.7166,926
8/21/201434.7134.8434.6334.81392,476
8/20/201434.4434.7234.4134.5750,556
8/19/201434.8034.8334.6634.7887,322
8/18/201434.9635.0834.7735.0599,171
8/15/201434.8834.9634.2134.4189,201
8/14/201434.4934.6634.4934.6656,666
8/13/201434.7234.7734.5334.5753,556
8/12/201434.4034.4434.2634.3952,687
8/11/201434.6934.7634.5734.68108,874
8/8/201434.4634.5634.2634.4698,436
8/7/201434.7434.9134.5734.6179,127
8/6/201434.8735.2434.8535.13146,016
8/5/201434.3534.7134.3034.4896,617
8/4/201433.9033.9333.5633.8261,127
8/1/201434.0334.2433.9534.0883,838
7/31/201435.0035.0034.5734.61213,860
7/30/201433.4834.0933.4233.95144,200
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center