Skip to main content
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
23.24
-0.01 (-0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.2123.3523.1623.2423.24-0.04%398,248
Jun 25, 202623.2923.3623.0623.2523.25-2.52%830,439
Jun 24, 202623.8224.0023.7423.8523.850.63%550,055
Jun 23, 202623.7723.8423.6123.7023.701.33%490,926
Jun 22, 202623.6123.7923.3923.3923.39-0.85%488,456
Jun 18, 202623.4923.6723.3823.5923.590.08%405,739
Jun 17, 202623.7123.9523.4723.5723.57-0.76%618,982
Jun 16, 202623.6023.8523.4823.7523.751.28%452,683
Jun 15, 202623.5623.7123.4323.4523.451.87%730,382
Jun 12, 202622.8723.0622.7823.0223.022.91%613,159
Jun 11, 202622.4222.5922.2422.3722.370.40%603,762
Jun 10, 202622.4422.5422.2722.2822.28-0.31%371,994
Jun 9, 202622.1722.5022.1622.3522.352.57%558,695
Jun 8, 202621.9822.0721.7221.7921.79-1.09%478,903
Jun 5, 202622.0522.1121.9422.0322.030.46%554,147
Jun 4, 202621.6722.0421.6721.9321.934.93%729,764
Jun 3, 202620.7920.9720.6820.9020.901.70%980,612
Jun 2, 202620.9821.0320.5520.5520.55-2.33%2,280,127
Jun 1, 202621.3421.3521.0421.0421.04-2.46%785,209
May 29, 202621.7121.7521.5421.5721.57-0.28%557,798
May 28, 202621.5521.7621.4821.6321.630.32%597,094
May 27, 202621.6921.7821.4521.5621.56-0.09%469,704
May 26, 202621.9621.9621.5521.5821.58-0.28%677,456
May 22, 202621.6621.8121.5921.6421.64-1.13%390,099
May 21, 202622.2322.5922.2322.5021.891.35%677,806
May 20, 202622.0322.2621.8922.2021.600.45%710,476
May 19, 202622.1922.3322.0322.1021.50-0.54%539,621
May 18, 202621.7822.2721.7822.2221.622.87%736,723
May 15, 202621.6521.7321.5121.6021.010.61%674,483
May 14, 202621.5521.6721.4121.4720.890.37%1,296,905
May 13, 202621.7121.7121.1821.3920.81-3.82%1,378,614
May 12, 202621.9222.2921.7622.2421.642.21%829,022
May 11, 202622.0022.0321.7421.7621.17-1.23%859,177
May 8, 202622.0722.2221.7522.0321.431.76%1,127,690
May 7, 202621.5421.9021.4121.6521.063.05%1,069,442
May 6, 202620.7421.2220.6221.0120.444.06%1,304,999
May 5, 202621.0821.1420.0220.1919.64-10.86%2,654,111
May 4, 202622.5222.8322.4822.6522.030.71%717,184
May 1, 202622.6322.7122.3522.4921.88-0.35%486,035
Apr 30, 202622.3322.6622.2922.5721.961.85%400,595
Apr 29, 202622.3222.3722.1122.1621.56-1.55%423,551
Apr 28, 202622.6422.7022.5022.5121.90-0.49%398,231
Apr 27, 202622.7322.8522.5722.6222.01-0.66%466,433
Apr 24, 202622.6822.7822.5322.7722.150.13%341,542
Apr 23, 202623.0023.0022.6022.7422.12-0.52%403,275
Apr 22, 202622.8522.9322.7622.8622.24-0.39%612,521
Apr 21, 202623.3323.5222.9222.9522.33-0.99%413,810
Apr 20, 202622.9423.2722.9423.1822.55-0.98%692,197
Apr 17, 202623.0023.5223.0023.4122.772.81%718,467
Apr 16, 202622.9423.0722.7522.7722.15-0.31%1,090,978
Apr 15, 202622.9423.0622.8222.8422.22-1.59%501,483
Apr 14, 202623.6123.7122.9923.2122.58-2.15%1,034,377
Apr 13, 202623.4423.7223.3623.7223.080.38%399,207
Apr 10, 202623.8223.8423.5723.6322.990.08%267,955
Apr 9, 202623.3923.6923.2423.6122.970.77%487,460
Apr 8, 202623.4723.6723.3523.4322.792.99%489,903
Apr 7, 202622.7222.8022.4922.7522.131.20%411,461
Apr 6, 202622.4122.6022.3622.4821.870.31%265,366
Apr 2, 202622.1022.4521.9522.4121.800.27%329,832
Apr 1, 202622.5722.5922.3022.3521.74-0.93%495,129
Mar 31, 202622.3722.6022.1622.5621.951.58%418,111
Mar 30, 202622.1822.3022.0522.2121.610.68%329,310
Mar 27, 202622.4022.4022.0522.0621.46-1.47%284,420
Mar 26, 202622.2522.5922.2022.3921.780.58%424,486
Mar 25, 202622.3022.3121.9922.2621.651.04%361,084
Mar 24, 202621.9422.1421.9122.0321.430.59%779,247
Mar 23, 202621.8022.0821.6921.9021.301.20%555,254
Mar 20, 202621.9621.9921.5621.6421.05-2.13%464,981
Mar 19, 202622.2722.4521.9622.1121.51-1.34%808,824
Mar 18, 202622.7622.7622.3722.4121.80-3.24%782,860
Mar 17, 202623.2223.3623.1223.1622.530.65%433,797
Mar 16, 202623.0923.2622.9323.0122.380.97%396,594
Mar 13, 202622.9022.9722.7122.7922.170.18%409,088
Mar 12, 202622.8223.0022.7422.7522.13-421,082
Mar 11, 202622.9022.9022.6222.7522.13-0.91%369,729
Mar 10, 202623.1623.2522.9322.9622.34-1.92%598,633
Mar 9, 202623.0823.5122.9223.4122.772.00%907,443
Mar 6, 202622.9023.0822.7422.9522.33-0.43%479,320
Mar 5, 202623.1623.2722.9023.0522.420.09%564,753
Mar 4, 202623.3723.3722.7123.0322.40-1.45%709,749
Mar 3, 202623.2523.4122.8223.3722.73-0.43%1,138,518
Mar 2, 202623.3723.5623.1723.4722.830.04%455,061
Feb 27, 202623.3723.5023.3123.4622.820.21%469,061
Feb 26, 202623.0123.4422.8923.4122.773.36%704,834
Feb 25, 202622.6622.7922.3922.6522.03-0.04%700,514
Feb 24, 202622.5723.1222.3722.6622.04-7.85%1,545,873
Feb 23, 202624.5024.7024.3924.5923.920.86%586,476
Feb 20, 202624.1924.4924.1024.3823.721.12%373,780
Feb 19, 202624.2124.2323.9724.1123.450.42%294,727
Feb 18, 202624.1624.2823.8224.0123.36-2.36%641,738
Feb 17, 202624.5124.7124.4424.5923.920.61%494,184
Feb 13, 202624.5424.6124.3224.4423.78-0.08%570,530
Feb 12, 202624.1524.5724.1324.4623.801.70%856,225
Feb 11, 202624.0124.1223.7424.0523.400.12%676,528
Feb 10, 202623.9824.1523.9224.0223.370.54%816,230
Feb 9, 202623.7523.9623.4623.8923.24-0.79%687,181
Feb 6, 202624.1824.3824.0124.0823.43-1.11%748,649
Feb 5, 202623.8424.3523.8024.3523.692.27%840,384
Feb 4, 202623.4923.9923.4023.8123.163.61%661,521
Feb 3, 202622.7623.2322.4522.9822.361.68%827,157