The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Fresenius Medical Care AG KGaA

  • FMS
  • NYSE
  • Consumer Products
  • Latest 33.61
  • Currency US$
  • Change -0.21
  • Percent Change -0.621 %
  • Volume 33,564
  • Fri Jul 25, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 33.61 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 33.76 33.56 33.75 33.61 33,564
Jul 24 33.93 33.76 33.88 33.82 54,365
Jul 23 33.66 33.53 33.65 33.60 64,668
Jul 22 33.69 33.44 33.52 33.60 136,417
Jul 21 33.76 33.64 33.75 33.68 69,155
Jul 18 34.17 33.95 34.10 34.07 81,619
Jul 17 34.76 34.36 34.48 34.42 231,421
Jul 16 34.67 34.42 34.67 34.50 100,633
Jul 15 34.03 33.74 33.93 33.80 61,707
Jul 14 33.99 33.75 33.86 33.78 74,013
Jul 11 33.98 33.70 33.75 33.97 130,171
Jul 10 33.83 33.68 33.78 33.77 423,080
Jul 9 33.96 33.71 33.86 33.95 100,613
Jul 8 34.10 33.83 34.01 33.88 83,666
Jul 7 34.12 33.92 34.08 34.05 121,728
Jul 3 33.76 33.62 33.75 33.66 68,620
Jul 2 33.66 33.44 33.62 33.55 70,115
Jul 1 33.34 33.16 33.29 33.26 64,130
Jun 30 33.57 33.41 33.50 33.49 139,123
Jun 27 33.98 33.67 33.68 33.84 152,672
Jun 26 33.30 33.08 33.19 33.28 162,018
Jun 25 32.45 32.17 32.41 32.29 121,571
Jun 24 32.31 32.05 32.30 32.06 73,698
Jun 23 32.10 31.96 32.05 32.09 52,106
Jun 20 32.18 32.02 32.12 32.10 152,918
Jun 19 32.26 32.10 32.23 32.22 80,934
Jun 18 32.25 32.01 32.22 32.14 91,141
Jun 17 32.54 32.36 32.46 32.42 99,690
Jun 16 32.48 32.25 32.37 32.31 100,792
Jun 13 32.16 31.99 32.10 32.13 63,430
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.