Fresenius Medical Care AG & Co. KGAA (FMS)

68.11 +1.24  +1.85%  May 29, 10:00AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Fresenius Medical Care AG & Co. KGAA Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 66.28 66.99 66.28 66.87 34303
May 24, 2012 66.43 66.73 66.11 66.50 31625
May 23, 2012 67.18 67.21 66.10 66.55 98841
May 22, 2012 67.44 67.82 66.53 66.78 64762
May 21, 2012 67.43 68.59 67.35 68.40 72366
May 18, 2012 66.65 66.87 66.02 66.17 47598
May 17, 2012 67.12 67.17 66.28 66.28 27535
May 16, 2012 66.61 66.92 66.35 66.43 37541
May 15, 2012 67.30 67.87 66.74 66.84 62405
May 14, 2012 67.42 67.48 66.93 67.11 63043
May 11, 2012 67.55 68.46 67.55 68.18 42982
May 10, 2012 67.82 68.31 67.80 68.17 66086
May 9, 2012 67.40 68.38 67.24 68.06 58648
May 8, 2012 68.44 68.96 67.92 68.90 45778
May 7, 2012 69.03 69.32 68.78 69.20 54703
May 4, 2012 70.55 70.92 69.60 69.60 31055
May 3, 2012 70.52 70.85 70.07 70.70 33867
May 2, 2012 69.49 70.35 69.26 70.28 67688
May 1, 2012 70.96 72.05 70.90 71.95 74157
April 30, 2012 70.84 71.39 70.76 71.00 58839
April 27, 2012 70.07 70.19 69.60 69.96 52465
April 26, 2012 69.20 70.05 69.09 69.93 45605
April 25, 2012 69.11 69.62 69.07 69.53 39295
April 24, 2012 69.29 69.60 69.21 69.38 41851
April 23, 2012 69.07 69.17 68.39 69.09 34100
April 20, 2012 70.58 70.97 70.47 70.79 38723
April 19, 2012 69.93 70.72 69.85 70.46 41406
April 18, 2012 69.36 69.76 69.36 69.61 32297
April 17, 2012 69.10 69.83 68.91 69.62 38396
April 16, 2012 68.31 68.99 68.03 68.78 42409
April 13, 2012 68.78 68.78 67.86 68.14 67035
April 12, 2012 69.00 69.89 69.00 69.81 44468
April 11, 2012 68.30 68.84 67.93 68.14 93468
April 10, 2012 69.03 69.26 67.98 67.98 79482
April 9, 2012 68.05 68.66 68.02 68.54 39731
April 5, 2012 68.77 69.24 68.76 68.90 42713
April 4, 2012 70.52 70.92 69.34 69.51 77252
April 3, 2012 72.81 72.88 71.75 72.02 65461
April 2, 2012 71.57 72.92 71.42 72.73 88420
March 30, 2012 70.79 71.08 70.65 70.65 67667
March 29, 2012 70.52 70.75 70.37 70.72 76251
March 28, 2012 70.96 70.96 69.92 70.21 63926
March 27, 2012 69.47 69.74 69.34 69.48 52924
March 26, 2012 69.88 70.41 69.77 70.37 43946
March 23, 2012 68.50 68.82 68.48 68.74 51072
March 22, 2012 68.44 68.78 68.35 68.64 59998
March 21, 2012 68.85 69.44 68.78 69.00 64779
March 20, 2012 68.22 68.65 68.22 68.46 10673
March 19, 2012 67.95 69.08 67.95 68.84 107835
March 16, 2012 67.86 68.15 67.71 68.00 80141
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FMS News

Watch list for today : $JVA $RGR $CLSN $FMS $RT $SQNM. Would love to see a short in $BAC
about 70 days ago by BigKarma
Think $FMS will challendge 200-EMA in not distant future. Look at yesterday's volume
about 76 days ago by britepathos
$WPRT No Nat gas act, no subsidies, no profit, not this year. Graphite stocks for electric car batteries are the hot ticket now $NGC, $FMS
about 77 days ago by kel4003
Dividends of Death: Yields of 3.19% to 5.59% on Your Neighbor’s Unhealthy Lifestyle http://stks.co/2OgN $PEP $MO $HI $FMS $DVA $CAG $ABV
about 105 days ago by ycharts
[$$] Europe's Debtors Look West
Jan 31, 11:23PM The Wall Street Journal
$SAP $GF $FMS $EWG Best Bets for a Euro Breakup http://stks.co/ILV
about 252 days ago by tea650
Stocks on the all-time high list: $fmx $dpz $away $fms $ads
about 308 days ago by ivanhoff
$FMS Raised to Buy at BofA/ML.
about 355 days ago by thebearateme
$FMS http://chart.ly/cu5f2do Retested prior breakout from cup pattern, setting up for new highs, strong sector
about 421 days ago by ToddinFL
$FMS gets FDA clearence on FDA clearance home dialysis machine...
about 463 days ago by sellputs
$FMS http://chart.ly/2mhfmbe Fresenius Medical Probing New Highs - Breaking Out
about 642 days ago by OptionRadar
$FMS - Fresenius Medical Cup and Handle Watch into ESRD Bundled Pricing Release - http://chart.ly/2c973h
about 691 days ago by OptionRadar
wow, i pitched them 2 days ago.....RT @djacome dialysis plays case u forgot $DVA $DCAI $FMS
about 776 days ago by djacome
$DVA $FMS $SCAI
about 776 days ago by djacome
$FMS too
about 776 days ago by djacome
dialysis plays case u forgot $DVA $DCAI $FMS
about 777 days ago by djacome
gappers. $ADSK $DLTR $FMS $SLXP $BUCY $GMCR $DLTR the most run out the gate so far. $$
about 825 days ago by momomiester
In NEJM, FDA concerned w/kidney patient anti-anemia (epo) drug use, will convene advisory committee. $AMGN $DVA $FMS
about 873 days ago by HEALTH_NOTES

Recent Quotes

Symbol Price Chg Chg % Market Cap
FMS 68.11 +1.24 +1.85% 20.07B
EXLP 20.60 -0.03 -0.15% 861.92M
EXL 11.54 -0.04 -0.35% 388.16M
EXK 9.01 +0.06 +0.67% 785.00M
EXH 12.17 +0.55 +4.73% 746.82M
EXFO 6.18 +0.09 +1.48% 175.70M
EXEL 4.51 -0.10 -2.17% 684.22M
EXE 3.58 +0.04 +1.27% 37.70M
EXC 36.76 -0.14 -0.38% 31.42B
EXBD 38.13 +0.24 +0.63% 1.262B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close