Skip to main content
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
22.95
-0.10 (-0.43%)
Mar 6, 2026, 4:00 PM EST - Market closed

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.9023.0822.7422.9522.95-0.43%479,184
Mar 5, 202623.1623.2722.9023.0523.050.09%564,752
Mar 4, 202623.3723.3722.7123.0323.03-1.45%709,724
Mar 3, 202623.2523.4122.8223.3723.37-0.43%1,137,710
Mar 2, 202623.3723.5623.1723.4723.470.04%454,874
Feb 27, 202623.3723.5023.3123.4623.460.21%458,658
Feb 26, 202623.0123.4422.8923.4123.413.36%704,834
Feb 25, 202622.6622.7922.3922.6522.65-0.04%700,453
Feb 24, 202622.5723.1222.3722.6622.66-7.85%1,544,919
Feb 23, 202624.5024.7024.3924.5924.590.86%586,476
Feb 20, 202624.1924.4924.1024.3824.381.12%373,778
Feb 19, 202624.2124.2323.9724.1124.110.42%294,722
Feb 18, 202624.1624.2823.8224.0124.01-2.36%640,688
Feb 17, 202624.5124.7124.4424.5924.590.61%494,184
Feb 13, 202624.5424.6124.3224.4424.44-0.08%570,530
Feb 12, 202624.1524.5724.1324.4624.461.70%856,225
Feb 11, 202624.0124.1223.7424.0524.050.12%676,528
Feb 10, 202623.9824.1523.9224.0224.020.54%816,225
Feb 9, 202623.7523.9623.4623.8923.89-0.79%687,027
Feb 6, 202624.1824.3824.0124.0824.08-1.11%748,449
Feb 5, 202623.8424.3523.8024.3524.352.27%840,063
Feb 4, 202623.4923.9923.4023.8123.813.61%661,443
Feb 3, 202622.7623.2322.4522.9822.981.68%827,156
Feb 2, 202622.6822.7022.4222.6022.60-0.44%421,919
Jan 30, 202622.6022.7522.5022.7022.700.80%470,541
Jan 29, 202622.4322.5222.2622.5222.521.49%395,022
Jan 28, 202622.3122.4422.1122.1922.19-1.03%421,910
Jan 27, 202622.3322.4522.1722.4222.421.04%456,523
Jan 26, 202622.1322.2922.1322.1922.190.77%333,477
Jan 23, 202622.2722.2721.8422.0222.02-1.39%965,348
Jan 22, 202621.7022.5021.6822.3322.333.00%1,491,093
Jan 21, 202621.4721.8121.4021.6821.682.70%659,304
Jan 20, 202621.1421.2620.9521.1121.11-3.83%719,221
Jan 16, 202621.6822.1021.5321.9521.951.48%1,839,624
Jan 15, 202621.1821.6521.0221.6321.631.12%1,326,342
Jan 14, 202622.1522.1621.1821.3921.39-6.51%1,371,777
Jan 13, 202623.4723.4822.8322.8822.88-4.03%491,977
Jan 12, 202623.9323.9323.6623.8423.843.38%247,112
Jan 9, 202623.1923.2822.9623.0623.061.36%362,961
Jan 8, 202622.4922.8722.4922.7522.75-0.44%489,919
Jan 7, 202623.1223.2022.8122.8522.85-3.46%500,721
Jan 6, 202623.4123.6923.4123.6723.67-0.46%734,121
Jan 5, 202623.5123.8423.4323.7823.781.15%354,605
Jan 2, 202623.6623.6623.4723.5123.51-1.30%244,845
Dec 31, 202523.8923.9523.7823.8223.82-0.29%160,265
Dec 30, 202523.8923.9623.8423.8923.89-0.08%131,051
Dec 29, 202524.0324.0623.8323.9123.91-0.83%222,352
Dec 26, 202524.1124.1223.9724.1124.110.25%274,779
Dec 24, 202523.9224.0923.9224.0524.050.38%77,887
Dec 23, 202524.0024.0223.9123.9623.960.17%287,886
Dec 22, 202523.7224.0623.7223.9223.921.74%303,649
Dec 19, 202523.6023.7123.4823.5123.510.13%293,341
Dec 18, 202523.5823.6823.4323.4823.48-0.51%308,323
Dec 17, 202523.6823.8523.5423.6023.60-0.72%353,431
Dec 16, 202523.8323.8823.6223.7723.770.55%1,001,322
Dec 15, 202523.7223.8723.4923.6423.640.17%1,108,702
Dec 12, 202523.3723.6023.3723.6023.600.94%759,029
Dec 11, 202523.2523.5423.2523.3823.38-809,755
Dec 10, 202523.0223.4123.0023.3823.383.04%332,583
Dec 9, 202522.8522.9122.6322.6922.69-0.61%433,338
Dec 8, 202523.3223.3222.7922.8322.83-1.81%375,859
Dec 5, 202523.5323.5323.2323.2523.25-0.51%406,312
Dec 4, 202523.5923.6523.2523.3723.37-0.85%950,932
Dec 3, 202523.5723.6823.5223.5723.57-0.67%407,183
Dec 2, 202523.7223.7923.6123.7323.730.34%279,553
Dec 1, 202523.8123.8723.6323.6523.65-1.13%487,202
Nov 28, 202523.8623.9923.8123.9223.920.42%146,957
Nov 26, 202523.8323.9923.8223.8223.82-1.00%258,969
Nov 25, 202523.9924.2023.9724.0624.061.31%302,191
Nov 24, 202523.8123.8623.6823.7523.751.45%410,816
Nov 21, 202522.9623.5622.9323.4123.413.63%688,702
Nov 20, 202522.8922.9722.5122.5922.59-0.88%778,230
Nov 19, 202523.0023.0722.7322.7922.79-0.70%563,454
Nov 18, 202522.7723.0222.7122.9522.95-0.30%458,015
Nov 17, 202523.3323.3823.0023.0223.02-1.58%277,089
Nov 14, 202523.4323.5323.3423.3923.39-1.31%359,482
Nov 13, 202523.7123.8823.6923.7023.70-1.04%381,724
Nov 12, 202523.9324.1223.8823.9523.95-0.17%683,522
Nov 11, 202523.8024.1723.7523.9923.991.22%630,235
Nov 10, 202523.9824.0023.6123.7023.70-1.25%718,649
Nov 7, 202524.0824.1123.7424.0024.00-1.23%452,051
Nov 6, 202524.3724.6324.1524.3024.300.21%368,333
Nov 5, 202523.8424.2523.7924.2524.25-0.16%727,699
Nov 4, 202523.9524.4823.5024.2924.29-7.82%1,936,034
Nov 3, 202526.5926.6626.2726.3526.35-1.83%635,396
Oct 31, 202526.8726.9526.7126.8426.840.60%425,216
Oct 30, 202527.0727.1626.6226.6826.68-0.82%424,545
Oct 29, 202527.2527.4026.8926.9026.90-0.70%188,714
Oct 28, 202527.0727.1726.9827.0927.09-0.40%255,063
Oct 27, 202527.2027.2027.0627.2027.20-0.15%118,399
Oct 24, 202527.0927.3827.0727.2427.241.19%188,112
Oct 23, 202527.0427.0926.9126.9226.92-1.64%239,065
Oct 22, 202527.0627.4326.9827.3727.370.92%197,392
Oct 21, 202527.1127.2226.9427.1227.120.30%383,811
Oct 20, 202527.2527.2726.9727.0427.04-0.44%416,414
Oct 17, 202527.1127.2326.9627.1627.160.44%396,837
Oct 16, 202526.6827.0926.5827.0427.041.58%414,581
Oct 15, 202526.7026.9126.4926.6226.62-2.85%413,841
Oct 14, 202527.2827.5327.1827.4027.40-0.04%358,911
Oct 13, 202527.2527.5427.1727.4127.412.20%259,073