Fresenius Medical Care Corporation Historical Stock Prices

FMS 
$37.32
*  
0.06
0.16%
Get FMS Alerts
*Delayed - data as of Jan. 27, 2015 13:06 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: 1 Year, From 26-JAN-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
13:06  37.44  37.48  37.21  37.32 89,541
01/26/2015 37.05 37.45 36.98 37.38 64,168
01/23/2015 36.64 37.12 36.63 36.94 99,169
01/22/2015 36.19 36.41 35.96 36.29 286,420
01/21/2015 37.43 37.43 36.93 37.15 243,452
01/20/2015 38.15 38.1899 37.84 37.95 96,933
01/16/2015 36.99 37.64 36.81 37.59 133,246
01/15/2015 36.99 37.16 36.9 36.95 89,162
01/14/2015 37.2 37.45 37.15 37.34 130,216
01/13/2015 36.75 37.1 36.63 36.81 75,198
01/12/2015 36.98 37.1 36.73 36.99 105,193
01/09/2015 37.32 37.35 36.68 36.84 80,976
01/08/2015 36.73 37.35 36.71 37.18 178,238
01/07/2015 35.94 36.12 35.71 35.96 247,261
01/06/2015 36.7 36.89 36.21 36.25 163,790
01/05/2015 36.98 37.04 36.34 36.46 108,743
01/02/2015 36.58 36.69 36.37 36.55 122,124
12/31/2014 37.33 37.52 37.13 37.14 64,788
12/30/2014 37.58 37.58 37.23 37.45 45,298
12/29/2014 37.52 37.58 37.26 37.34 98,850
12/26/2014 37.18 37.51 37.18 37.25 54,160
12/24/2014 37.3 37.5526 37.3 37.4 21,457
12/23/2014 37.52 37.52 37.12 37.25 61,872
12/22/2014 37.48 37.72 37.47 37.63 201,878
12/19/2014 36.89 37.23 36.87 36.99 196,621
12/18/2014 36.44 36.91 36.38 36.88 196,675
12/17/2014 36.73 36.95 36.47 36.66 128,772
12/16/2014 36.66 37.34 36.61 37.08 173,783
12/15/2014 37.04 37.04 36.18 36.39 242,066
12/12/2014 37.16 37.26 36.5901 36.63 113,141
12/11/2014 37.34 37.41 37.2 37.26 134,483
12/10/2014 36.81 36.98 36.76 36.78 130,446
12/09/2014 36.94 37.03 36.72 36.88 158,417
12/08/2014 36.71 37.02 36.71 36.8 127,269
12/05/2014 36.41 36.6 36.23 36.44 129,263
12/04/2014 36.79 36.91 36.59 36.64 107,125
12/03/2014 36.69 36.76 36.6 36.61 88,135
12/02/2014 36.92 37.01 36.64 36.67 97,938
12/01/2014 37.44 37.48 37.1999 37.23 108,683
11/28/2014 36.87 36.97 36.8 36.9 86,603
11/26/2014 37.15 37.2 37.05 37.18 64,524
11/25/2014 36.74 37.01 36.73 36.97 87,403
11/24/2014 36.41 36.61 36.41 36.56 124,465
11/21/2014 36.46 36.5 36.15 36.16 131,719
11/20/2014 36.45 36.66 36.32 36.54 109,242
11/19/2014 36.52 36.54 36.27 36.33 170,266
11/18/2014 36.575 36.72 36.48 36.67 113,423
11/17/2014 36.09 36.33 36.09 36.1 92,658
11/14/2014 36.18 36.3799 36.09 36.22 158,573
11/13/2014 36.21 36.56 36.18 36.42 224,022
11/12/2014 36.19 36.35 36.15 36.24 49,946
11/11/2014 36.28 36.42 36.23 36.38 88,725
11/10/2014 36.19 36.37 36.06 36.29 129,787
11/07/2014 35.22 35.58 35 35.5 173,492
11/06/2014 36.23 36.39 36.07 36.22 82,656
11/05/2014 36.66 36.69 36.4 36.5 83,670
11/04/2014 36.28 36.55 36.21 36.41 83,236
11/03/2014 36.57 36.6 36.25 36.48 143,138
10/31/2014 36.65 36.8 36.4 36.61 122,413
10/30/2014 35.95 36.7 35.91 36.64 105,872
10/29/2014 36.55 36.74 36.18 36.27 137,265
10/28/2014 36.15 36.24 36.0401 36.23 154,166
10/27/2014 35.83 36.08 35.82 35.9 78,372
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
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
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?