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
2018-10-19 40.54 40.585 40.29 40.46 10,129
2018-10-18 40.36 40.59 39.79 39.91 13,078
2018-10-17 41.54 41.71 41.07 41.42 44,969
2018-10-16 49.61 49.84 49.58 49.84 3,724
2018-10-15 48.58 49.22 48.58 48.95 5,256
2018-10-12 49.01 49.03 48.36 48.78 8,900
2018-10-11 49.51 49.53 48.83 48.93 12,792
2018-10-10 50.54 50.54 49.99 50.01 6,185
2018-10-09 50.74 51.11 50.73 51.03 8,588
2018-10-08 51.08 51.08 50.64 50.95 4,107
2018-10-05 51.64 51.73 51.07 51.28 5,943
2018-10-04 51.57 51.57 51.08 51.37 4,816
2018-10-03 52.82 52.82 52.33 52.43 6,705
2018-10-02 52.33 52.68 52.33 52.63 7,661
2018-10-01 52.98 52.98 52.74 52.75 7,863
2018-09-28 51.48 51.51 51.39 51.42 2,749
2018-09-27 51.97 52.07 51.79 51.79 2,949
2018-09-26 51.86 52.22 51.86 51.92 2,653
2018-09-25 51.88 52.07 51.81 51.81 7,624
2018-09-24 51.17 51.37 51.16 51.33 2,331
2018-09-21 51.13 51.24 51.02 51.11 7,149
2018-09-20 51.61 51.88 51.50 51.83 11,835
2018-09-19 51.17 51.35 51.13 51.35 3,615
2018-09-18 51.35 51.69 51.35 51.51 6,362
2018-09-17 51.88 52.04 51.77 51.77 5,571
2018-09-14 52.18 52.375 52.03 52.18 3,729
2018-09-13 52.01 52.15 51.84 52.04 5,470
2018-09-12 50.65 51.02 50.62 50.76 7,971
2018-09-11 49.89 50.20 49.89 50.10 2,706
2018-09-10 50.28 50.28 49.95 50.09 3,803

» 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.