Fresenius Medical Care Corporation Historical Stock Prices

FMS 
$35
*  
0.09
0.26%
Get FMS Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading FMS now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    FMS After Hours
 
 
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: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  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
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
04/28/2014 34.19 34.29 33.96 34.18 83,385
04/25/2014 34.33 34.42 34.16 34.3 54,842
04/24/2014 34.24 34.39 34.02 34.3 85,646
04/23/2014 34.35 34.4 34.26 34.33 67,319
04/22/2014 34.16 34.28 34.08 34.14 89,386
04/21/2014 34 34.16 33.978 34.08 70,971
04/17/2014 33.98 34.05 33.86 34 100,048
04/16/2014 33.81 34.18 33.67 34.13 175,396
04/15/2014 33.79 33.95 33.3 33.59 222,635
04/14/2014 34.04 34.17 33.92 34.08 60,684
04/11/2014 34.21 34.22 33.87 33.93 68,707
04/10/2014 34.89 34.96 34.51 34.59 110,320
04/09/2014 34.81 35.02 34.75 35.01 64,147
04/08/2014 34.98 35.146 34.89 34.94 95,844
04/07/2014 34.81 34.98 34.75 34.85 70,300
04/04/2014 35.29 35.44 34.78 34.98 135,286
04/03/2014 35.07 35.9 35.06 35.8 194,420
04/02/2014 34.83 34.91 34.7 34.8 370,995
04/01/2014 34.79 34.86 34.59 34.75 105,638
03/31/2014 34.94 35.07 34.79 34.85 396,680
03/28/2014 34.99 35.04 34.73 34.78 114,593
03/27/2014 34.82 34.84 34.69 34.73 129,891
03/26/2014 34.81 34.93 34.65 34.65 211,733
03/25/2014 34.89 34.9 34.35 34.58 454,852
03/24/2014 33.93 33.93 33.42 33.56 231,175
03/21/2014 33.99 34.31 33.94 33.98 362,284
03/20/2014 33.82 34.19 33.77 34.04 80,145
03/19/2014 34.06 34.21 33.701 33.83 122,479
03/18/2014 33.78 34.175 33.78 34.13 108,134
03/17/2014 33.48 33.83 33.47 33.77 184,288
03/14/2014 33.59 33.74 33.43 33.58 163,827
03/13/2014 33.56 33.56 32.74 32.85 109,674
03/12/2014 33.43 33.44 33.05 33.3 52,334
03/11/2014 33.62 33.78 33.465 33.54 56,140
03/10/2014 33.83 33.91 33.61 33.74 83,515
03/07/2014 34.09 34.13 33.6 33.69 74,181
03/06/2014 33.94 34.04 33.66 33.68 111,726
03/05/2014 33.59 33.61 33.35 33.38 132,454
03/04/2014 33.77 34.03 33.77 33.92 114,661
03/03/2014 33.91 34.03 33.6697 33.77 169,983
02/28/2014 34.29 34.59 34.18 34.35 357,391
02/27/2014 33.24 33.39 33.15 33.29 104,067
02/26/2014 33.62 33.68 33.45 33.63 242,898
02/25/2014 34.44 34.61 34.2 34.28 446,682
02/24/2014 36.06 36.51 36.03 36.28 334,471
02/21/2014 36.21 36.23 36.01 36.1 98,533
02/20/2014 36.4 36.5874 36.39 36.48 68,863
02/19/2014 36.61 36.79 36.48 36.52 150,449
02/18/2014 36.46 36.58 36.41 36.54 130,001
02/14/2014 36.63 36.65 36.45 36.57 47,722
02/13/2014 36.44 36.64 36.38 36.62 56,283
02/12/2014 36.35 36.52 36.205 36.24 209,079
02/11/2014 35.5 35.94 35.48 35.85 81,920
02/10/2014 35.28 35.47 35.21 35.33 93,965
02/07/2014 35.03 35.53 34.92 35.5 123,992
02/06/2014 35.07 35.26 34.98 35.23 88,028
02/05/2014 35.12 35.19 34.87 34.98 112,013
02/04/2014 35.08 35.14 34.86 35 127,211
02/03/2014 35.62 35.65 35.23 35.3 172,871
01/31/2014 35.04 35.51 34.96 35.29 301,365
01/30/2014 35.83 35.91 35.62 35.78 146,208
01/29/2014 36.01 36.08 35.64 35.84 169,451
01/28/2014 36.33 36.64 36.3 36.48 128,057
01/27/2014 36.43 36.44 36.013 36.14 147,543
01/24/2014 36.96 37.01 36.46 36.46 739,184
01/23/2014 36.77 36.94 36.67 36.82 255,555
01/22/2014 36.7 36.78 36.35 36.48 206,013
01/21/2014 36.38 36.42 36.18 36.25 227,029
01/17/2014 36.15 36.17 35.89 35.94 415,682
01/16/2014 36.32 36.36 35.77 35.83 434,520
01/15/2014 35.28 35.63 35.23 35.46 117,417
01/14/2014 35.1 35.32 35.1 35.31 150,184
01/13/2014 35.19 35.31 35.08 35.11 121,929
01/10/2014 35.76 35.9 35.66 35.79 65,638
01/09/2014 35.57 35.75 35.54 35.67 102,844
01/08/2014 35.09 35.71 35.08 35.71 310,244
01/07/2014 34.75 34.9099 34.72 34.87 57,017
01/06/2014 34.88 35.05 34.83 35.02 75,724
01/03/2014 34.76 34.9 34.68 34.73 73,563
01/02/2014 34.73 34.8 34.38 34.8 185,194
12/31/2013 35.46 35.63 35.43 35.58 66,413
12/30/2013 35.59 35.68 35.3701 35.61 49,344
12/27/2013 35.62 35.63 35.31 35.46 74,042
12/26/2013 35.28 35.28 35.06 35.22 47,386
12/24/2013 34.95 35.2 34.78 35.06 38,595
12/23/2013 34.96 35.15 34.87 35.06 65,111
12/20/2013 35.01 35.08 34.83 34.93 77,259
12/19/2013 34.93 35.27 34.816 35.1 118,470
12/18/2013 34.61 34.87 34.56 34.73 125,668
12/17/2013 34.46 34.46 34.27 34.27 44,463
12/16/2013 34.55 34.55 34.31 34.47 71,738
12/13/2013 34.56 34.67 34.4 34.55 80,830
12/12/2013 34.93 35.01 34.68 34.79 95,628
12/11/2013 35.03 35.08 34.69 34.69 73,212
12/10/2013 35.2 35.2 34.95 34.95 62,782
12/09/2013 35.09 35.27 35 35.27 85,599
12/06/2013 35.28 35.34 35.03 35.09 107,997
12/05/2013 35.26 35.39 35.2 35.22 139,045
12/04/2013 34.65 34.78 34.55 34.63 119,601
12/03/2013 35.2 35.24 35.05 35.1 130,480
12/02/2013 34.84 35.26 34.71 34.81 275,394
11/29/2013 34.75 35.09 34.69 34.84 39,339
11/27/2013 34.95 34.95 34.73 34.76 62,220
11/26/2013 34.9 35.13 34.8 34.99 189,727
11/25/2013 34.61 34.82 34.44 34.54 1,013,423
11/22/2013 32.28 32.4999 32.22 32.22 172,002
11/21/2013 32.26 32.27 32.17 32.24 67,750
11/20/2013 32.62 32.68 32.31 32.4 92,647
11/19/2013 32.6 32.71 32.51 32.64 81,437
11/18/2013 32.55 32.56 32.37 32.37 94,549
11/15/2013 32.28 32.45 32.25 32.45 82,208
11/14/2013 32.29 32.33 32.14 32.16 100,989
11/13/2013 31.79 32.07 31.7 32.07 56,453
11/12/2013 32.28 32.34 32.07 32.18 104,267
11/11/2013 32.14 32.29 32.11 32.17 68,223
11/08/2013 31.98 32.12 31.82 32.09 89,145
11/07/2013 31.88 32.0099 31.79 31.92 112,919
11/06/2013 32.67 32.78 32.33 32.38 77,132
11/05/2013 33.02 33.21 32.85 33.03 50,917
11/04/2013 32.95 32.98 32.74 32.92 47,894
11/01/2013 32.97 33.0891 32.88 33.07 94,508
10/31/2013 33.17 33.22 32.86 32.92 177,556
10/30/2013 33.6 33.68 33.4699 33.51 138,629
10/29/2013 33.68 33.78 33.28 33.3 105,200
10/28/2013 33.89 33.9999 33.7918 33.86 96,727
10/25/2013 33.77 33.8499 33.57 33.79 142,239
10/24/2013 33.62 33.65 33.33 33.42 74,952
10/23/2013 33.95 33.96 33.53 33.56 84,050
10/22/2013 33.7 33.99 33.68 33.81 137,954
10/21/2013 33.42 33.59 33.38 33.42 141,990
10/18/2013 32.97 33.22 32.94 33.07 157,919
10/17/2013 32.28 32.51 32.22 32.51 109,931
10/16/2013 31.62 31.9 31.6 31.88 105,790
10/15/2013 32.12 32.13 31.79 31.87 109,433
10/14/2013 32.43 32.48 32.24 32.35 56,824
10/11/2013 32.07 32.29 32.0327 32.22 263,131
10/10/2013 31.69 31.96 31.57 31.78 909,641
10/09/2013 31.99 31.99 31.68 31.74 495,977
10/08/2013 32.18 32.3 32 32.04 72,936
10/07/2013 32.36 32.47 32.3 32.38 65,777
10/04/2013 32.63 32.8 32.5 32.65 49,820
10/03/2013 32.78 32.85 32.7 32.75 52,744
10/02/2013 32.61 32.76 32.4818 32.75 71,527
10/01/2013 32.74 32.76 32.57 32.76 59,850
09/30/2013 32.58 32.64 32.37 32.38 96,182
09/27/2013 32.58 32.72 32.42 32.58 55,457
09/26/2013 32.6 32.75 32.59 32.71 38,475
09/25/2013 32.68 32.8 32.52 32.64 87,553
09/24/2013 32.55 32.82 32.54 32.56 98,988
09/23/2013 32.78 32.82 32.65 32.73 68,227
09/20/2013 32.76 32.8 32.6 32.66 68,501
09/19/2013 32.89 32.89 32.7 32.72 71,006
09/18/2013 32.36 32.83 32.25 32.79 174,338
09/17/2013 32.22 32.47 32.17 32.47 150,883
09/16/2013 32.5 32.5 32.298 32.38 133,572
09/13/2013 32.48 32.64 32.1774 32.38 113,293
09/12/2013 32.5 32.7 32.47 32.47 50,192
09/11/2013 32.35 32.64 32.35 32.6 66,185
09/10/2013 32.31 32.64 32.29 32.64 84,650
09/09/2013 31.89 32.11 31.78 32.08 87,452
09/06/2013 31.62 31.96 31.62 31.93 275,038
09/05/2013 31.97 32.095 31.74 31.88 236,184
09/04/2013 32.5 32.83 32.49 32.78 52,291
09/03/2013 32.49 32.52 32.19 32.35 72,159
08/30/2013 32.59 32.59 32.29 32.36 93,078
08/29/2013 32.82 32.95 32.77 32.85 56,275
08/28/2013 33.11 33.24 32.93 33.11 75,398
08/27/2013 33.27 33.7 33.27 33.36 67,930
08/26/2013 33.6 33.66 33.47 33.54 65,768
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?