FRESENIUS MED CARE AG&CO KGAA SPONSORED ADR Historical Stock Price

Below is the stock price history for Fresenius Med Care Ag&co Kgaa Sponsored Adr FMS. Data is recorded each day for the historical open, high, low, close and volume. The Fresenius Med Care Ag&co Kgaa Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fresenius Med Care Ag&co Kgaa Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 49.69 49.84 49.62 49.70 4,237
2018-07-13 49.11 49.34 49.11 49.28 2,687
2018-07-12 49.08 49.20 48.94 49.16 3,289
2018-07-11 48.34 48.50 48.07 48.13 4,915
2018-07-10 48.92 49.03 48.81 48.96 5,467
2018-07-09 49.00 49.16 48.83 49.09 6,958
2018-07-06 49.31 49.51 49.26 49.41 3,858
2018-07-05 48.26 48.61 48.09 48.59 11,207
2018-07-03 50.25 50.30 50.07 50.10 3,092
2018-07-02 49.63 50.00 49.60 50.00 4,668
2018-06-29 50.30 50.49 50.27 50.37 2,004
2018-06-28 49.66 49.85 49.43 49.85 5,120
2018-06-27 50.57 50.68 49.91 49.95 6,202
2018-06-26 50.43 50.57 50.18 50.40 4,724
2018-06-25 50.81 50.83 50.21 50.42 6,378
2018-06-22 50.90 51.24 50.66 51.17 9,284
2018-06-21 50.60 50.66 50.15 50.19 9,733
2018-06-20 50.32 50.54 50.20 50.54 6,802
2018-06-19 49.83 50.36 49.83 50.32 4,635
2018-06-18 50.28 50.38 50.07 50.35 10,648
2018-06-15 51.17 51.32 51.06 51.23 8,756
2018-06-14 51.21 51.60 51.21 51.50 6,430
2018-06-13 51.31 51.37 51.00 51.36 4,423
2018-06-12 50.74 51.05 50.74 50.87 4,984
2018-06-11 50.96 51.11 50.78 51.06 8,572
2018-06-08 51.11 51.27 50.81 51.22 4,273
2018-06-07 51.24 51.24 50.72 50.90 4,774
2018-06-06 51.10 51.34 50.72 51.31 5,161
2018-06-05 50.88 50.88 50.42 50.60 9,253
2018-06-04 50.05 50.12 49.75 49.99 3,519

» More Fresenius Med Care Ag&co Kgaa Sponsored Adr Stock Price History

To see other companies like Fresenius Med Care Ag&co Kgaa Sponsored Adr (FMS), view our stock market today for news, and other data.