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
2017-12-13 52.16 52.36 52.06 52.19 2,970
2017-12-12 51.62 51.97 51.62 51.90 4,397
2017-12-11 51.66 51.83 51.59 51.61 6,571
2017-12-08 51.58 51.65 51.40 51.65 8,202
2017-12-07 50.58 51.42 50.58 51.30 6,223
2017-12-06 50.61 50.98 50.59 50.95 9,617
2017-12-05 50.78 50.94 50.57 50.73 3,726
2017-12-04 51.49 51.49 50.94 50.94 6,030
2017-12-01 49.40 49.82 49.32 49.78 9,720
2017-11-30 49.72 49.90 49.68 49.89 5,983
2017-11-29 49.15 49.39 49.02 49.28 8,774
2017-11-28 49.18 49.22 48.98 49.17 2,288
2017-11-27 49.21 49.26 49.05 49.05 4,071
2017-11-24 49.13 49.35 49.13 49.35 2,027
2017-11-22 48.96 49.08 48.74 48.91 5,240
2017-11-21 48.63 49.17 48.63 49.13 3,962
2017-11-20 48.61 48.69 48.55 48.61 3,405
2017-11-17 48.99 48.99 48.75 48.83 4,879
2017-11-16 48.98 49.20 48.91 49.14 11,037
2017-11-15 48.60 48.70 48.49 48.49 6,077
2017-11-14 49.16 49.25 48.99 49.18 5,457
2017-11-13 48.33 48.69 48.33 48.60 3,865
2017-11-10 48.41 48.50 48.19 48.43 6,565
2017-11-09 48.55 48.80 48.53 48.78 4,327
2017-11-08 48.75 48.79 48.46 48.67 15,943
2017-11-07 48.82 48.89 48.48 48.59 14,932
2017-11-06 48.80 48.97 48.42 48.54 18,370
2017-11-03 48.02 48.40 47.90 48.40 9,489
2017-11-02 48.08 48.10 47.76 47.87 8,889
2017-11-01 48.56 48.57 48.08 48.49 16,956

» 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.