Fresenius Medical Care Corporation Historical Stock Prices

FMS 
$40.73
*  
0.63
1.52%
Get FMS Alerts
*Delayed - data as of Jul. 6, 2015 12:06 ET  -  Find a broker to begin trading FMS now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    FMS Real Time
 
 
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 03-APR-2015 TO 03-JUL-2015

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.
12:06  40.47  40.90  40.43  40.73 203,646
07/02/2015 41.4 41.49 41.21 41.36 71,952
07/01/2015 41.37 41.53 41.18 41.42 295,047
06/30/2015 42.01 42.01 41.305 41.59 226,421
06/29/2015 42.29 42.53 41.79 41.85 192,930
06/26/2015 43.04 43.36 42.71 43.01 102,130
06/25/2015 43.24 43.53 43 43.39 108,005
06/24/2015 43.11 43.42 43 43.28 758,614
06/23/2015 43.14 43.29 43.11 43.18 121,698
06/22/2015 43.2 43.54 43.11 43.11 230,533
06/19/2015 42.34 42.6 42.13 42.55 239,282
06/18/2015 42.41 43.45 42.4 43.09 125,671
06/17/2015 41.99 42.27 41.87 42.19 157,370
06/16/2015 41.82 42.35 41.81 42.23 79,924
06/15/2015 41.59 42.14 41.58 42.11 184,278
06/12/2015 42.05 42.4 41.88 42.2 146,782
06/11/2015 43.02 43.11 42.54 42.79 89,177
06/10/2015 42.61 42.98 42.36 42.9 194,414
06/09/2015 42.2 42.46 42.02 42.3 244,239
06/08/2015 42.6 42.89 42.44 42.82 70,172
06/05/2015 42.78 42.98 42.57 42.89 170,122
06/04/2015 43.91 44.34 43.54 43.67 113,761
06/03/2015 43.6 44.24 43.6 44.03 173,171
06/02/2015 42.67 43.02 42.53 42.9 87,833
06/01/2015 42.55 42.76 42.1 42.7 85,878
05/29/2015 43.18 43.24 42.6 42.78 135,849
05/28/2015 43.22 43.44 43.06 43.34 169,939
05/27/2015 41.93 42.526 41.93 42.4 132,050
05/26/2015 42.54 42.59 42.06 42.25 165,782
05/22/2015 43.36 43.4 43.16 43.22 82,664
05/21/2015 43.55 43.74 43.54 43.68 61,353
05/20/2015 43.29 43.55 43.17 43.44 98,348
05/19/2015 43.55 43.8381 43.42 43.68 78,485
05/18/2015 43.27 43.74 43.13 43.61 71,852
05/15/2015 43 43.14 42.88 43.08 116,156
05/14/2015 42.7 43.23 42.585 43.22 113,769
05/13/2015 42.7 42.92 42.37 42.42 186,095
05/12/2015 42.36 42.54 42.1901 42.28 55,067
05/11/2015 42.49 42.81 42.33 42.63 57,382
05/08/2015 42.61 43.05 42.61 42.81 66,491
05/07/2015 41.9 42.3 41.85 42.19 76,700
05/06/2015 42.13 42.21 41.73 41.95 97,998
05/05/2015 42.25 42.3 41.54 41.65 186,421
05/04/2015 42.6 43.0165 42.53 42.88 160,983
05/01/2015 42.33 42.33 41.86 42.07 66,729
04/30/2015 42.3 42.66 41.88 41.97 151,973
04/29/2015 42.74 42.84 41.84 42.07 241,190
04/28/2015 42.65 42.73 42.21 42.64 291,121
04/27/2015 43.83 43.93 43.6 43.68 160,851
04/24/2015 42.82 43.35 42.66 43.18 124,311
04/23/2015 42.36 42.64 42.03 42.58 152,266
04/22/2015 42.71 42.76 42.38 42.65 103,200
04/21/2015 43 43.28 42.9 43.15 72,237
04/20/2015 42.9 42.93 42.5 42.63 91,344
04/17/2015 42.22 42.35 41.781 42.01 259,986
04/16/2015 43.04 43.32 42.9688 43.12 113,587
04/15/2015 43.4 43.46 42.87 43.15 123,603
04/14/2015 43.41 43.53 43.28 43.29 132,641
04/13/2015 42.92 43.23 42.86 42.9 73,070
04/10/2015 43 43.56 42.94 43.39 258,759
04/09/2015 42.53 42.69 42.24 42.4 128,237
04/08/2015 42.46 42.46 41.99 42.01 105,211
04/07/2015 42.5 42.89 42.45 42.56 239,120
04/06/2015 42.23 42.73 42.23 42.38 148,397
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?