Historical Stock Prices

FMS 
$35.83
*  
0.60
1.7%
Get FMS Alerts
*Delayed - data as of Oct. 24, 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 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 35.7 35.9399 35.64 35.83 314,308
10/23/2014 34.75 35.23 34.66 35.23 220,343
10/22/2014 34.5 34.57 34.29 34.29 99,059
10/21/2014 34.37 34.49 34.19 34.49 144,571
10/20/2014 34.16 34.51 34.16 34.49 87,046
10/17/2014 33.82 34.69 33.8 34.36 195,601
10/16/2014 32.4 33.13 32.4 32.96 169,359
10/15/2014 33.22 33.39 32.9 33.31 132,721
10/14/2014 33.45 33.62 33.31 33.39 144,705
10/13/2014 33.9 34.24 33.78 33.8 83,461
10/10/2014 34.25 34.3 34.02 34.05 97,710
10/09/2014 34.73 34.9 34.26 34.35 102,950
10/08/2014 34.72 35.07 34.5363 35.06 172,536
10/07/2014 34.51 34.68 34.44 34.44 96,437
10/06/2014 34.6 34.61 34.34 34.57 91,086
10/03/2014 34.7 35.24 34.55 34.79 197,876
10/02/2014 35.1 35.15 34.64 34.94 141,763
10/01/2014 35 35.08 34.77 34.83 180,401
09/30/2014 34.64 34.85 34.6 34.7 111,109
09/29/2014 34.22 34.447 34.2 34.29 70,814
09/26/2014 34.4 34.43 34.22 34.27 73,156
09/25/2014 34.7 34.72 34.42 34.47 156,492
09/24/2014 34.45 34.75 34.31 34.65 64,492
09/23/2014 34.66 34.66 34.49 34.55 93,098
09/22/2014 34.82 34.87 34.61 34.79 129,154
09/19/2014 34.98 35.02 34.84 34.84 182,257
09/18/2014 34.76 35.01 34.69 34.97 152,256
09/17/2014 34.96 35.17 34.77 34.83 136,431
09/16/2014 34.93 35.121 34.8201 34.95 153,260
09/15/2014 35.35 35.5 35.32 35.37 61,560
09/12/2014 35.22 35.24 35.04 35.19 56,205
09/11/2014 35.37 35.46 35.31 35.36 87,517
09/10/2014 35.56 35.68 35.55 35.66 78,972
09/09/2014 35.57 35.79 35.5 35.65 96,775
09/08/2014 35.32 35.54 35.24 35.34 100,402
09/05/2014 35.08 35.159 34.96 35.15 61,521
09/04/2014 35.14 35.14 34.78 34.92 67,366
09/03/2014 35.53 35.57 35.3612 35.44 83,540
09/02/2014 35.26 35.4 35.17 35.19 44,515
08/29/2014 35.19 35.27 35.09 35.16 61,521
08/28/2014 35.08 35.197 35.003 35.06 51,366
08/27/2014 34.98 35.12 34.91 35 76,617
08/26/2014 34.99 35.15 34.95 35.09 85,414
08/25/2014 34.64 34.91 34.56 34.81 54,077
08/22/2014 34.91 34.94 34.55 34.71 66,926
08/21/2014 34.71 34.84 34.63 34.81 392,476
08/20/2014 34.44 34.72 34.41 34.57 50,556
08/19/2014 34.8 34.83 34.66 34.78 87,322
08/18/2014 34.96 35.08 34.77 35.05 99,171
08/15/2014 34.88 34.96 34.21 34.41 89,201
08/14/2014 34.49 34.66 34.49 34.66 56,054
08/13/2014 34.72 34.77 34.53 34.57 50,744
08/12/2014 34.4 34.44 34.26 34.39 52,687
08/11/2014 34.69 34.7601 34.57 34.68 108,874
08/08/2014 34.46 34.5599 34.26 34.46 98,436
08/07/2014 34.74 34.91 34.57 34.61 79,127
08/06/2014 34.87 35.24 34.85 35.13 146,016
08/05/2014 34.35 34.71 34.3 34.48 96,617
08/04/2014 33.9 33.93 33.56 33.82 61,127
08/01/2014 34.03 34.24 33.95 34.08 83,838
07/31/2014 35 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
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?