Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 6:44PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Fresenius Medical Care AG & Co. KGAA (FMS)

On Nov 25: 54.29   0.73 (1.36%)

MORE ON FMS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 54.31 54.40 54.05 54.29 38,700 54.29 24-Nov-09 53.82 53.82 53.37 53.56 47,300 53.56 23-Nov-09 53.62 53.86 53.28 53.42 47,200 53.42 20-Nov-09 52.98 53.34 52.74 53.02 90,200 53.02 19-Nov-09 53.31 53.32 52.67 53.18 78,800 53.18 18-Nov-09 53.76 53.80 53.36 53.59 36,600 53.59 17-Nov-09 53.27 53.47 53.10 53.44 23,800 53.44 16-Nov-09 53.42 53.81 53.25 53.70 43,400 53.70 13-Nov-09 53.10 53.84 52.93 53.52 90,300 53.52 12-Nov-09 52.82 52.88 52.18 52.23 98,400 52.23 11-Nov-09 53.04 53.11 52.60 52.69 76,600 52.69 10-Nov-09 52.94 53.80 52.91 53.70 99,600 53.70 9-Nov-09 52.27 52.74 52.08 52.70 67,000 52.70 6-Nov-09 51.71 52.30 51.68 52.00 70,900 52.00 5-Nov-09 52.10 52.38 51.73 52.01 94,400 52.01 4-Nov-09 50.48 51.79 50.43 51.61 130,300 51.61 3-Nov-09 50.01 50.46 49.80 50.35 104,400 50.35 2-Nov-09 48.17 48.66 47.96 48.47 89,900 48.47 30-Oct-09 49.10 49.28 48.23 48.36 169,400 48.36 29-Oct-09 48.79 49.69 48.78 49.37 112,400 49.37 28-Oct-09 48.15 48.54 47.84 48.14 120,100 48.14 27-Oct-09 47.93 48.45 47.65 48.14 118,500 48.14 26-Oct-09 48.33 48.47 47.31 47.57 129,800 47.57 23-Oct-09 48.84 48.86 48.32 48.36 139,900 48.36 22-Oct-09 49.29 49.72 49.12 49.53 61,500 49.53 21-Oct-09 49.56 49.99 49.44 49.46 82,200 49.46 20-Oct-09 49.59 49.81 49.33 49.73 51,600 49.73 19-Oct-09 49.90 50.25 49.51 50.03 57,100 50.03 16-Oct-09 49.95 50.06 49.33 49.98 99,600 49.98 15-Oct-09 49.60 50.27 49.60 50.01 45,600 50.01 14-Oct-09 49.66 50.41 49.38 50.26 203,300 50.26 13-Oct-09 49.44 49.48 49.03 49.29 46,200 49.29 12-Oct-09 49.60 49.82 49.42 49.58 117,800 49.58 9-Oct-09 49.46 49.59 49.08 49.42 59,000 49.42 8-Oct-09 49.83 50.10 49.63 49.87 37,700 49.87 7-Oct-09 49.32 49.87 49.32 49.87 36,500 49.87 6-Oct-09 49.26 49.79 49.26 49.64 53,600 49.64 5-Oct-09 49.11 49.71 48.98 49.59 44,500 49.59 2-Oct-09 48.48 49.02 48.39 48.73 46,200 48.73 1-Oct-09 49.54 49.57 48.73 48.77 68,500 48.77 30-Sep-09 49.76 49.91 49.35 49.74 58,500 49.74 29-Sep-09 49.40 49.65 49.18 49.48 46,300 49.48 28-Sep-09 50.11 50.25 49.41 49.49 72,200 49.49 25-Sep-09 49.60 50.17 49.46 49.70 73,200 49.70 24-Sep-09 50.13 50.17 48.94 49.14 104,200 49.14 23-Sep-09 50.12 50.26 49.63 49.73 65,500 49.73 22-Sep-09 50.61 50.65 50.06 50.29 102,500 50.29 21-Sep-09 49.33 49.72 49.17 49.38 43,200 49.38 18-Sep-09 49.98 50.02 49.31 49.36 99,800 49.36 17-Sep-09 50.01 50.16 49.41 49.55 98,800 49.55 16-Sep-09 47.02 48.15 46.91 47.93 91,500 47.93 15-Sep-09 46.30 46.62 46.16 46.57 84,700 46.57 14-Sep-09 46.63 46.81 46.45 46.51 38,500 46.51 11-Sep-09 46.27 46.50 46.06 46.15 48,800 46.15 10-Sep-09 45.83 46.16 45.54 46.15 55,500 46.15 9-Sep-09 46.11 46.17 45.53 45.76 84,300 45.76 8-Sep-09 45.31 45.31 44.83 44.95 81,400 44.95 4-Sep-09 43.22 43.98 43.07 43.65 34,500 43.65 3-Sep-09 43.64 43.67 43.09 43.64 43,400 43.64 2-Sep-09 43.50 43.65 43.22 43.37 48,900 43.37 1-Sep-09 44.09 44.54 43.34 43.40 103,400 43.40 31-Aug-09 44.66 45.17 44.54 44.80 101,700 44.80 28-Aug-09 44.44 44.56 43.75 43.98 54,200 43.98 27-Aug-09 44.14 44.30 43.69 44.15 62,900 44.15 26-Aug-09 43.99 44.21 43.74 43.89 70,500 43.89 25-Aug-09 43.72 43.81 43.33 43.45 70,300 43.45 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions