Skip to main content
logo
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
23.48
-0.34 (-1.43%)
Jan 2, 2026, 10:15 AM EST - Market open

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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