Historical Stock Prices

FMS 
$49.04
*  
0.28
0.57%
Get FMS Alerts
*Delayed - data as of Jun. 23, 2017  -  Find a broker to begin trading FMS now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-MAR-2017 TO 23-JUN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/23/2017 49.12 49.39 48.93 49.04 223,549
06/22/2017 49.19 49.44 49.12 49.32 67,538
06/21/2017 48.58 48.84 48.57 48.8 98,771
06/20/2017 49.22 49.335 48.93 49.02 81,871
06/19/2017 49.59 49.6 49.36 49.46 107,217
06/16/2017 49.33 49.6 49.24 49.51 68,529
06/15/2017 48.92 49.11 48.74 49.05 79,387
06/14/2017 50.14 50.22 49.69 49.9 139,081
06/13/2017 48.92 49.44 48.9 49.38 238,183
06/12/2017 48.51 48.68 48.31 48.66 186,036
06/09/2017 48.37 48.58 48.29 48.53 138,892
06/08/2017 47.98 48.03 47.75 47.78 133,091
06/07/2017 47.85 48.02 47.66 47.7 118,965
06/06/2017 48.26 48.57 48.26 48.43 97,855
06/05/2017 48.56 48.6 48.38 48.43 76,991
06/02/2017 48.67 48.8 48.57 48.7 154,966
06/01/2017 47.64 47.96 47.64 47.92 93,536
05/31/2017 47.46 47.93 47.42 47.72 202,360
05/30/2017 46.37 46.53 46.22 46.34 126,326
05/26/2017 46.69 46.73 46.55 46.62 156,592
05/25/2017 46.11 46.44 46.1 46.37 91,350
05/24/2017 45.65 45.84 45.61 45.81 95,673
05/23/2017 46.16 46.23 45.77 45.81 69,205
05/22/2017 46 46.21 45.97 46.05 96,951
05/19/2017 45.69 45.83 45.62 45.7 123,225
05/18/2017 45.69 45.8 45.59 45.61 198,963
05/17/2017 45.55 45.66 45.2 45.24 215,748
05/16/2017 46.68 46.68 46.21 46.23 230,486
05/15/2017 46.37 46.48 46.3 46.33 130,931
05/12/2017 46.36 46.6935 46.3 46.61 146,980
05/11/2017 46.08 46.3025 45.88 46.24 128,324
05/10/2017 46.84 46.86 46.38 46.59 182,245
05/09/2017 46.66 46.86 46.58 46.67 114,465
05/08/2017 46.36 46.46 46.3 46.34 256,043
05/05/2017 46.3 46.83 46.18 46.82 201,049
05/04/2017 45.83 46.29 45.83 46.27 307,223
05/03/2017 45.43 45.67 45.19 45.63 427,078
05/02/2017 45.26 45.74 45.16 45.66 206,042
05/01/2017 44.38 44.56 44.33 44.5 86,948
04/28/2017 44.74 44.77 44.32 44.44 131,829
04/27/2017 44.67 44.79 44.565 44.63 136,254
04/26/2017 44.43 44.72 44.39 44.58 126,350
04/25/2017 44.33 44.54 44.25 44.51 284,229
04/24/2017 44.01 44.19 43.93 43.98 231,322
04/21/2017 42.64 42.81 42.59 42.72 175,003
04/20/2017 42.88 42.97 42.77 42.84 79,970
04/19/2017 42.94 42.98 42.75 42.75 124,560
04/18/2017 42.72 42.91 42.67 42.89 152,847
04/17/2017 42.47 42.6 42.46 42.55 89,950
04/13/2017 42.71 42.71 42.34 42.35 147,027
04/12/2017 41.9 42.26 41.845 42.22 208,726
04/11/2017 41.79 41.91 41.56 41.74 218,846
04/10/2017 41.64 41.77 41.58 41.7 102,086
04/07/2017 41.61 41.71 41.55 41.63 114,219
04/06/2017 41.67 41.73 41.563 41.69 156,805
04/05/2017 41.6 41.78 41.46 41.5 302,191
04/04/2017 42.31 42.32 42.01 42.18 97,595
04/03/2017 42.29 42.4 42.15 42.32 90,229
03/31/2017 42.16 42.28 42.04 42.13 203,705
03/30/2017 42.11 42.21 42.02 42.07 68,135
03/29/2017 42.17 42.34 42.152 42.24 109,628
03/28/2017 42.09 42.35 42.04 42.28 114,883
03/27/2017 41.82 42.08 41.79 42.06 98,854
03/24/2017 41.81 42 41.68 41.9 74,680
03/23/2017 41.38 41.72 41.38 41.57 95,453
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for FMS





Research Brokers before you trade

Want to trade FX?





Smart Portfolio