Skip to main content
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
22.51
-0.11 (-0.49%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.6422.7022.5022.5122.51-0.49%398,231
Apr 27, 202622.7322.8522.5722.6222.62-0.66%466,433
Apr 24, 202622.6822.7822.5322.7722.770.13%341,537
Apr 23, 202623.0023.0022.6022.7422.74-0.52%403,275
Apr 22, 202622.8522.9322.7622.8622.86-0.39%612,004
Apr 21, 202623.3323.5222.9222.9522.95-0.99%413,810
Apr 20, 202622.9423.2722.9423.1823.18-0.98%692,096
Apr 17, 202623.0023.5223.0023.4123.412.81%718,467
Apr 16, 202622.9423.0722.7522.7722.77-0.31%1,090,978
Apr 15, 202622.9423.0622.8222.8422.84-1.59%501,481
Apr 14, 202623.6123.7122.9923.2123.21-2.15%1,034,077
Apr 13, 202623.4423.7223.3623.7223.720.38%399,183
Apr 10, 202623.8223.8423.5723.6323.630.08%267,955
Apr 9, 202623.3923.6923.2423.6123.610.77%487,400
Apr 8, 202623.4723.6723.3523.4323.432.99%489,903
Apr 7, 202622.7222.8022.4922.7522.751.20%411,162
Apr 6, 202622.4122.6022.3622.4822.480.31%264,564
Apr 2, 202622.1022.4521.9522.4122.410.27%329,832
Apr 1, 202622.5722.5922.3022.3522.35-0.93%495,129
Mar 31, 202622.3722.6022.1622.5622.561.58%418,111
Mar 30, 202622.1822.3022.0522.2122.210.68%329,071
Mar 27, 202622.4022.4022.0522.0622.06-1.47%284,420
Mar 26, 202622.2522.5922.2022.3922.390.58%424,484
Mar 25, 202622.3022.3121.9922.2622.261.04%360,848
Mar 24, 202621.9422.1421.9122.0322.030.59%463,226
Mar 23, 202621.8022.0821.6921.9021.901.20%555,157
Mar 20, 202621.9621.9921.5621.6421.64-2.13%464,497
Mar 19, 202622.2722.4521.9622.1122.11-1.34%796,474
Mar 18, 202622.7622.7622.3722.4122.41-3.24%480,094
Mar 17, 202623.2223.3623.1223.1623.160.65%433,596
Mar 16, 202623.0923.2622.9323.0123.010.97%396,594
Mar 13, 202622.9022.9722.7122.7922.790.18%408,829
Mar 12, 202622.8223.0022.7422.7522.75-421,082
Mar 11, 202622.9022.9022.6222.7522.75-0.91%369,664
Mar 10, 202623.1623.2522.9322.9622.96-1.92%598,618
Mar 9, 202623.0823.5122.9223.4123.412.00%907,443
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