Fresenius Medical Care AG Common Stock Historical Stock Prices

FMS 
$44.08
*  
0.40
0.9%
Get FMS Alerts
*Delayed - data as of Apr. 28, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-APR-2015 TO 27-APR-2016

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.
16:00 43.87 44.4295 43.825 44.08 117,794
04/27/2016 44.6 44.73 44.17 44.48 209,607
04/26/2016 44.16 44.35 43.92 44.29 243,370
04/25/2016 44.37 44.58 44.2 44.56 84,089
04/22/2016 44.73 44.79 44.36 44.62 110,736
04/21/2016 44.53 44.81 44.4 44.6 91,669
04/20/2016 45.03 45.08 44.7 44.88 106,971
04/19/2016 45.49 45.56 45.2332 45.46 104,762
04/18/2016 44.48 45.07 44.47 45.01 138,292
04/15/2016 44.44 44.51 44.25 44.37 90,698
04/14/2016 44.64 44.74 44.32 44.55 93,338
04/13/2016 44.04 44.49 44 44.42 112,407
04/12/2016 44.5 44.77 44.21 44.68 62,437
04/11/2016 44.66 44.79 44.3 44.3 157,914
04/08/2016 44.63 44.82 44.33 44.5 154,322
04/07/2016 44.42 44.75 44.2 44.42 293,728
04/06/2016 44 44.75 43.99 44.74 83,986
04/05/2016 43.95 43.97 43.54 43.57 104,383
04/04/2016 44.84 44.84 44.3 44.41 113,554
04/01/2016 43.32 44.04 43.26 43.96 148,876
03/31/2016 44.45 44.51 44.06 44.08 141,453
03/30/2016 43.99 44.22 43.92 44 90,069
03/29/2016 42.74 43.73 42.71 43.68 133,496
03/28/2016 42.75 42.91 42.55 42.68 52,543
03/24/2016 42.74 42.8 42.36 42.57 95,148
03/23/2016 43.02 43.11 42.79 42.89 79,636
03/22/2016 42.25 42.94 42.18 42.77 83,247
03/21/2016 42.72 42.88 42.62 42.68 77,634
03/18/2016 42.33 42.85 42.275 42.63 141,862
03/17/2016 42.91 42.91 42.53 42.78 103,228
03/16/2016 42.05 43.03 42.01 42.89 104,767
03/15/2016 42.82 42.88 42.53 42.69 113,551
03/14/2016 43.16 43.29 42.93 43 140,080
03/11/2016 42.14 42.6 42.03 42.53 79,344
03/10/2016 42.27 42.8 41.29 41.6 260,541
03/09/2016 42 42.02 41.56 41.63 132,351
03/08/2016 41.9 42.03 41.77 41.79 100,231
03/07/2016 41.53 41.75 41.43 41.65 281,982
03/04/2016 41.92 41.92 41.45 41.53 242,208
03/03/2016 41.26 41.89 41.26 41.87 278,153
03/02/2016 42.19 42.53 41.92 42.53 134,502
03/01/2016 42.85 43.18 42.49 43.1 179,256
02/29/2016 42.16 42.39 41.93 41.95 146,904
02/26/2016 42.94 43.1 42.66 42.88 174,383
02/25/2016 43.03 43.05 42.37 42.91 364,154
02/24/2016 41 41.24 40.62 41.11 235,318
02/23/2016 42.42 42.5 41.89 42.41 313,553
02/22/2016 42.6 43.0799 42.59 42.93 178,797
02/19/2016 42.44 42.89 42.33 42.82 118,462
02/18/2016 43.02 43.64 42.74 43.03 136,838
02/17/2016 42.66 43.16 42.47 43.09 161,956
02/16/2016 42.31 42.61 41.94 42.29 207,956
02/12/2016 41.01 41.9 40.9 41.83 250,253
02/11/2016 41.51 42.35 40.75 41.59 470,891
02/10/2016 41.93 42.74 41.8375 42.21 397,588
02/09/2016 40.09 41.69 40.09 41.46 730,045
02/08/2016 40.37 41.08 40.22 40.93 267,588
02/05/2016 42.56 43.15 41.425 41.52 564,028
02/04/2016 43.32 43.8 43.05 43.56 758,629
02/03/2016 44.76 45.28 44.075 45.24 850,729
02/02/2016 45.14 45.14 44.57 44.88 773,487
02/01/2016 44.67 45.48 44.6 45.39 579,085
01/29/2016 43.5 44.53 43.46 44.49 573,064
01/28/2016 43.68 43.9 43.11 43.41 812,550
01/27/2016 43.82 44.4 43.56 43.8 966,644
01/26/2016 41.76 42.46 41.76 42.37 330,619
01/25/2016 42.13 42.31 41.8811 41.96 242,831
01/22/2016 40.77 41.29 40.77 41.15 223,406
01/21/2016 40 40.52 39.48 40.19 271,415
01/20/2016 39.26 39.72 38.71 39.5 253,135
01/19/2016 40.09 40.17 39.64 39.98 222,144
01/15/2016 39.27 39.62 38.98 39.34 142,520
01/14/2016 40.27 40.95 40.05 40.64 170,039
01/13/2016 41.63 41.71 40.41 40.52 137,556
01/12/2016 41.76 42.02 41.57 41.97 110,058
01/11/2016 41.79 41.84 41.13 41.42 147,785
01/08/2016 42.38 42.41 41.94 41.99 108,063
01/07/2016 41.99 42.67 41.99 42.09 164,274
01/06/2016 42.35 42.88 42.23 42.71 141,307
01/05/2016 41.95 42.62 41.8711 42.47 182,750
01/04/2016 40.75 41.28 40.29 41.28 231,823
12/31/2015 42.18 42.18 41.83 41.84 29,059
12/30/2015 42.7 42.7 42.23 42.26 32,436
12/29/2015 42.63 42.98 42.63 42.91 71,056
12/28/2015 42.38 42.49 42.23 42.46 61,713
12/24/2015 42.19 42.5 42.1596 42.35 34,265
12/23/2015 41.45 42.29 41.45 42.24 108,742
12/22/2015 41.21 41.34 40.97 41.26 85,729
12/21/2015 41.8 41.88 41.02 41.3 121,183
12/18/2015 41.83 41.95 41.41 41.46 180,185
12/17/2015 42.43 42.58 42.22 42.45 277,500
12/16/2015 41.86 42.043 41.43 41.85 94,652
12/15/2015 41.19 41.72 41.18 41.46 74,163
12/14/2015 40.95 41.31 40.65 40.98 87,122
12/11/2015 41.56 41.71 41.12 41.25 181,311
12/10/2015 41.86 42 41.65 41.66 101,903
12/09/2015 41.46 41.71 41.22 41.35 102,515
12/08/2015 41.82 41.98 41.59 41.63 153,054
12/07/2015 41.67 42.36 41.45 42.16 280,733
12/04/2015 40.96 41.455 40.93 41.39 79,978
12/03/2015 41.15 41.53 40.88 41.05 136,508
12/02/2015 41.49 41.59 41.08 41.22 84,784
12/01/2015 41.55 41.62 41.37 41.58 79,268
11/30/2015 41.34 41.48 41.15 41.2 125,687
11/27/2015 41.58 41.9 41.52 41.79 73,711
11/25/2015 40.95 41.31 40.87 41.17 387,927
11/24/2015 40.88 40.95 40.42 40.75 489,406
11/23/2015 42 42.13 41.65 41.91 166,538
11/20/2015 42.46 42.66 42.13 42.16 127,844
11/19/2015 42.5 42.57 42.19 42.42 128,622
11/18/2015 42.48 42.66 42.19 42.63 231,348
11/17/2015 42.71 42.97 42.64 42.78 252,792
11/16/2015 42.25 42.51 42.13 42.51 115,856
11/13/2015 42.26 42.8093 42.26 42.64 203,485
11/12/2015 43.28 43.42 43.03 43.05 77,306
11/11/2015 43.79 44.03 43.67 43.84 164,551
11/10/2015 42.82 42.95 42.7203 42.89 196,960
11/09/2015 43.3 43.33 42.8 42.9 180,346
11/06/2015 44.3 44.38 43.92 44.3 111,875
11/05/2015 44 44.38 43.52 44.19 257,779
11/04/2015 43.97 44.05 43.2 43.54 331,526
11/03/2015 45.2 45.22 44.75 44.9 105,084
11/02/2015 45.75 45.85 45.62 45.72 96,312
10/30/2015 44.82 45.29 44.78 44.93 80,773
10/29/2015 44.79 44.96 44.35 44.68 137,590
10/28/2015 43.52 44.07 43.22 43.68 159,573
10/27/2015 43.22 43.34 42.885 42.98 97,806
10/26/2015 43.13 43.36 43.11 43.28 94,295
10/23/2015 42.85 43.27 42.82 43.13 100,341
10/22/2015 42.14 42.35 41.89 42.25 134,189
10/21/2015 42.64 42.78 42.15 42.31 81,901
10/20/2015 42.58 42.58 42.21 42.31 89,025
10/19/2015 42.57 42.64 42.36 42.56 56,943
10/16/2015 41.91 42.28 41.87 42.28 171,086
10/15/2015 41.51 41.97 41.5 41.9 113,203
10/14/2015 40.84 41.02 40.51 40.71 77,104
10/13/2015 40.92 41.1 40.77 40.82 98,166
10/12/2015 41.23 41.59 41.23 41.39 92,122
10/09/2015 41.47 41.61 41.27 41.47 127,220
10/08/2015 40.8 41.32 40.7 41.28 211,152
10/07/2015 40.2 40.41 40.08 40.38 90,421
10/06/2015 40.25 40.36 39.96 40.15 243,291
10/05/2015 40.17 40.17 39.87 40.12 92,818
10/02/2015 38.8 39.44 38.51 39.44 117,926
10/01/2015 38.88 39 38.6 39 84,907
09/30/2015 39.14 39.287 38.69 39.01 90,142
09/29/2015 38.43 38.78 38.11 38.57 169,511
09/28/2015 40.06 40.06 39.22 39.31 231,779
09/25/2015 40.08 40.32 39.61 39.64 197,671
09/24/2015 39.44 39.53 39.07 39.36 81,090
09/23/2015 39.76 39.97 39.48 39.79 46,023
09/22/2015 39.62 39.65 39.27 39.46 90,281
09/21/2015 40.9 40.9 40.34 40.51 81,684
09/18/2015 40 40.25 39.74 39.8 150,750
09/17/2015 40.73 41.28 40.65 41.03 103,430
09/16/2015 40.61 40.7 40.48 40.59 108,494
09/15/2015 40.03 40.31 40 40.24 90,446
09/14/2015 39.88 40.21 39.76 39.92 69,494
09/11/2015 39.62 39.955 39.53 39.89 93,580
09/10/2015 39.22 39.7799 39.21 39.62 145,483
09/09/2015 39.81 39.81 38.86 38.9 75,055
09/08/2015 39.56 39.67 39.29 39.52 220,427
09/04/2015 37.92 38.07 37.71 37.93 92,054
09/03/2015 38.69 38.76 38.2 38.29 118,433
09/02/2015 37.52 37.7 37.31 37.69 72,749
09/01/2015 37.67 37.8099 37.43 37.52 147,122
08/31/2015 38.08 38.33 37.98 38.12 101,598
08/28/2015 38.35 38.38 37.99 38.15 126,599
08/27/2015 38.33 38.82 38.18 38.69 93,043
08/26/2015 37.8 38.17 37.42 38.17 156,233
08/25/2015 38.54 38.61 37.69 37.82 213,983
08/24/2015 37.28 38.62 36.89 37.77 383,577
08/21/2015 39.13 39.32 38.02 38.02 177,397
08/20/2015 40.25 40.33 39.49 39.5 240,682
08/19/2015 40.72 41.07 40.5 40.91 70,307
08/18/2015 40.98 41.02 40.81 40.85 105,186
08/17/2015 40.34 40.8 40.2615 40.8 129,321
08/14/2015 41.06 41.3 40.91 41.15 78,366
08/13/2015 40.69 40.83 40.54 40.78 108,102
08/12/2015 40.81 41.13 40.65 41.04 137,986
08/11/2015 41.33 41.33 40.86 41.03 636,622
08/10/2015 41.4 41.78 41.37 41.77 1,101,268
08/07/2015 41.04 41.58 40.93 41.56 90,066
08/06/2015 41.88 41.9 41.56 41.85 445,626
08/05/2015 41.51 41.8 41.4 41.76 114,948
08/04/2015 42.08 42.2 41.81 41.93 69,620
08/03/2015 42.13 42.19 41.71 41.95 95,484
07/31/2015 41.22 41.31 40.84 40.9 97,639
07/30/2015 40.41 41.17 39.74 41.04 427,404
07/29/2015 43.29 43.35 42.96 43.16 90,658
07/28/2015 43.02 43.44 42.91 43.38 63,081
07/27/2015 43.34 43.34 42.89 43.13 237,599
07/24/2015 43.83 43.96 43.21 43.28 57,092
07/23/2015 43.96 43.98 43.67 43.7 72,675
07/22/2015 43.85 44.01 43.69 44.01 140,170
07/21/2015 43.96 43.99 43.78 43.83 99,328
07/20/2015 44.29 44.29 44.06 44.09 93,242
07/17/2015 43.79 43.84 43.54 43.68 170,391
07/16/2015 43.56 43.8099 43.51 43.7 172,044
07/15/2015 43.51 43.52 43.085 43.18 97,902
07/14/2015 43.04 43.31 42.88 43.2 96,325
07/13/2015 42.68 42.85 42.57 42.73 101,242
07/10/2015 42.6 42.93 42.5 42.8 275,890
07/09/2015 41.24 41.49 41.03 41.08 103,480
07/08/2015 40.59 40.74 40.37 40.5 58,774
07/07/2015 40.39 40.78 39.81 40.68 165,963
07/06/2015 40.47 40.9 40.43 40.62 318,120
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
*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?