Fresenius Medical Care Corporation Historical Stock Prices

FMS 
$34.61
*  
0.66
1.94%
Get FMS Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  34.95  35  34.57  34.61 213,860
07/30/2014 33.48 34.09 33.42 33.95 144,200
07/29/2014 33.67 33.75 33.49 33.49 62,811
07/28/2014 33.51 33.58 33.3 33.45 48,714
07/25/2014 33.75 33.76 33.56 33.61 33,564
07/24/2014 33.88 33.93 33.76 33.82 54,365
07/23/2014 33.65 33.665 33.53 33.6 64,668
07/22/2014 33.52 33.69 33.44 33.6 136,417
07/21/2014 33.75 33.76 33.64 33.68 69,155
07/18/2014 34.1 34.17 33.95 34.07 81,619
07/17/2014 34.48 34.76 34.36 34.42 231,421
07/16/2014 34.67 34.67 34.42 34.5 100,633
07/15/2014 33.93 34.03 33.74 33.8 61,707
07/14/2014 33.86 33.99 33.75 33.78 74,013
07/11/2014 33.75 33.98 33.7 33.97 130,171
07/10/2014 33.78 33.8343 33.682 33.77 423,080
07/09/2014 33.86 33.96 33.71 33.95 100,613
07/08/2014 34.01 34.1 33.83 33.88 83,666
07/07/2014 34.08 34.12 33.92 34.05 121,728
07/03/2014 33.75 33.76 33.62 33.66 68,620
07/02/2014 33.62 33.66 33.4401 33.55 70,115
07/01/2014 33.29 33.34 33.16 33.26 64,130
06/30/2014 33.5 33.57 33.41 33.49 139,123
06/27/2014 33.68 33.98 33.67 33.84 152,672
06/26/2014 33.19 33.3 33.08 33.28 162,018
06/25/2014 32.41 32.45 32.17 32.29 121,571
06/24/2014 32.3 32.31 32.05 32.06 73,698
06/23/2014 32.05 32.1 31.96 32.09 52,106
06/20/2014 32.12 32.18 32.02 32.1 152,918
06/19/2014 32.23 32.26 32.1 32.22 80,934
06/18/2014 32.22 32.25 32.01 32.14 91,141
06/17/2014 32.46 32.54 32.36 32.42 99,690
06/16/2014 32.37 32.48 32.25 32.31 100,792
06/13/2014 32.1 32.16 31.99 32.13 63,430
06/12/2014 32.11 32.22 32.06 32.08 65,606
06/11/2014 32.21 32.24 32.11 32.16 49,480
06/10/2014 32.19 32.25 32 32.23 140,882
06/09/2014 32.64 32.65 32.39 32.5 138,567
06/06/2014 32.31 32.58 32.25 32.54 86,980
06/05/2014 32.55 32.72 32.47 32.67 90,553
06/04/2014 32.61 32.92 32.61 32.76 115,442
06/03/2014 32.75 32.83 32.68 32.73 84,739
06/02/2014 32.83 32.87 32.71 32.74 64,468
05/30/2014 33.04 33.15 33.02 33.08 64,065
05/29/2014 33.02 33.15 32.97 33.08 88,931
05/28/2014 33 33.02 32.868 32.95 72,756
05/27/2014 33.01 33.11 32.8 32.98 117,422
05/23/2014 32.41 32.56 32.35 32.37 122,429
05/22/2014 32.43 32.61 32.37 32.45 83,602
05/21/2014 32.2 32.4 32.2 32.35 134,331
05/20/2014 32.23 32.29 31.28 32.07 599,607
05/19/2014 32.59 32.6 32.15 32.3 904,500
05/16/2014 32.88 32.9 32.57 32.73 87,427
05/15/2014 32.55 32.63 32.24 32.58 103,392
05/14/2014 32.8 32.99 32.75 32.82 98,607
05/13/2014 33.02 33.02 32.73 32.78 195,350
05/12/2014 33.7 33.86 33.65 33.77 71,759
05/09/2014 33.58 33.67 33.44 33.5 186,259
05/08/2014 33.59 33.64 33.35 33.38 89,731
05/07/2014 33.67 33.879 33.53 33.8 127,268
05/06/2014 33.55 33.77 33.33 33.36 305,171
05/05/2014 33.88 34.28 33.84 34.28 239,528
05/02/2014 33.9 33.99 33.81 33.9 85,318
05/01/2014 34.37 34.41 34.12 34.26 64,139
04/30/2014 34.5 34.52 34.16 34.35 65,064
04/29/2014 34.27 34.51 34.18 34.38 75,404
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?