Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
25.01
+0.26 (1.05%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.74 | 23.85 | 23.51 | 23.65 | 23.65 | -4.44% | 445,019 |
| Apr 16, 2025 | 25.11 | 25.16 | 24.69 | 24.75 | 24.75 | -1.04% | 316,556 |
| Apr 15, 2025 | 24.98 | 25.11 | 24.84 | 25.01 | 25.01 | 1.38% | 231,979 |
| Apr 14, 2025 | 24.52 | 24.82 | 24.45 | 24.67 | 24.67 | 2.88% | 545,890 |
| Apr 11, 2025 | 23.89 | 23.98 | 23.50 | 23.98 | 23.98 | 0.67% | 325,143 |
| Apr 10, 2025 | 23.76 | 23.99 | 23.28 | 23.82 | 23.82 | 1.71% | 454,172 |
| Apr 9, 2025 | 22.23 | 23.68 | 22.18 | 23.42 | 23.42 | 3.81% | 651,598 |
| Apr 8, 2025 | 23.49 | 23.51 | 22.37 | 22.56 | 22.56 | -2.88% | 351,764 |
| Apr 7, 2025 | 23.10 | 24.08 | 22.87 | 23.23 | 23.23 | -2.93% | 699,372 |
| Apr 4, 2025 | 24.73 | 24.74 | 23.91 | 23.93 | 23.93 | -6.74% | 488,323 |
| Apr 3, 2025 | 25.85 | 25.96 | 25.63 | 25.66 | 25.66 | 3.76% | 474,239 |
| Apr 2, 2025 | 24.14 | 24.74 | 24.09 | 24.73 | 24.73 | -0.04% | 204,375 |
| Apr 1, 2025 | 24.85 | 24.90 | 24.63 | 24.74 | 24.74 | -0.64% | 205,964 |
| Mar 31, 2025 | 24.35 | 24.98 | 24.34 | 24.90 | 24.90 | 0.48% | 400,575 |
| Mar 28, 2025 | 24.91 | 25.11 | 24.75 | 24.78 | 24.78 | 0.94% | 293,197 |
| Mar 27, 2025 | 24.49 | 24.62 | 24.46 | 24.55 | 24.55 | 1.20% | 182,675 |
| Mar 26, 2025 | 24.58 | 24.68 | 24.25 | 24.26 | 24.26 | -0.78% | 167,126 |
| Mar 25, 2025 | 24.72 | 24.74 | 24.39 | 24.45 | 24.45 | 0.58% | 170,800 |
| Mar 24, 2025 | 24.31 | 24.39 | 24.13 | 24.31 | 24.31 | 0.21% | 286,197 |
| Mar 21, 2025 | 24.26 | 24.36 | 24.19 | 24.26 | 24.26 | -1.46% | 358,677 |
| Mar 20, 2025 | 24.42 | 24.74 | 24.40 | 24.62 | 24.62 | -0.65% | 309,713 |
| Mar 19, 2025 | 24.02 | 24.87 | 23.99 | 24.78 | 24.78 | 1.27% | 889,872 |
| Mar 18, 2025 | 24.08 | 24.50 | 24.00 | 24.47 | 24.47 | 1.16% | 366,143 |
| Mar 17, 2025 | 23.38 | 24.22 | 23.38 | 24.19 | 24.19 | 0.58% | 289,807 |
| Mar 14, 2025 | 23.87 | 24.05 | 23.77 | 24.05 | 24.05 | 3.80% | 303,256 |
| Mar 13, 2025 | 23.35 | 23.38 | 22.98 | 23.17 | 23.17 | -4.22% | 362,837 |
| Mar 12, 2025 | 24.60 | 24.62 | 24.13 | 24.19 | 24.19 | -0.70% | 558,030 |
| Mar 11, 2025 | 24.13 | 24.44 | 23.92 | 24.36 | 24.36 | 2.53% | 375,100 |
| Mar 10, 2025 | 24.18 | 24.19 | 23.59 | 23.76 | 23.76 | -0.92% | 270,573 |
| Mar 7, 2025 | 23.61 | 24.16 | 23.61 | 23.98 | 23.98 | 1.78% | 217,707 |
| Mar 6, 2025 | 23.64 | 23.94 | 23.52 | 23.56 | 23.56 | -0.67% | 209,610 |
| Mar 5, 2025 | 23.48 | 23.80 | 23.41 | 23.72 | 23.72 | 3.85% | 243,569 |
| Mar 4, 2025 | 22.99 | 23.04 | 22.51 | 22.84 | 22.84 | -3.01% | 483,137 |
| Mar 3, 2025 | 24.92 | 24.95 | 23.36 | 23.55 | 23.55 | -2.73% | 715,931 |
| Feb 28, 2025 | 23.94 | 24.23 | 23.87 | 24.21 | 24.21 | 1.72% | 395,091 |
| Feb 27, 2025 | 23.65 | 23.90 | 23.60 | 23.80 | 23.80 | 1.02% | 403,000 |
| Feb 26, 2025 | 23.47 | 23.66 | 23.42 | 23.56 | 23.56 | 0.47% | 243,728 |
| Feb 25, 2025 | 23.62 | 23.66 | 23.05 | 23.45 | 23.45 | 0.60% | 203,911 |
| Feb 24, 2025 | 23.23 | 23.36 | 23.03 | 23.31 | 23.31 | 0.95% | 505,363 |
| Feb 21, 2025 | 22.99 | 23.15 | 22.95 | 23.09 | 23.09 | 0.65% | 540,901 |
| Feb 20, 2025 | 23.03 | 23.18 | 22.86 | 22.94 | 22.94 | -1.21% | 204,334 |
| Feb 19, 2025 | 23.26 | 23.33 | 23.17 | 23.22 | 23.22 | -1.61% | 192,769 |
| Feb 18, 2025 | 23.53 | 23.73 | 23.49 | 23.60 | 23.60 | 0.68% | 223,114 |
| Feb 14, 2025 | 23.44 | 23.51 | 23.27 | 23.44 | 23.44 | -3.34% | 348,953 |
| Feb 13, 2025 | 24.48 | 24.62 | 24.14 | 24.25 | 24.25 | -0.29% | 416,288 |
| Feb 12, 2025 | 24.15 | 24.39 | 24.12 | 24.32 | 24.32 | 0.16% | 103,621 |
| Feb 11, 2025 | 24.22 | 24.44 | 24.16 | 24.28 | 24.28 | 0.46% | 208,771 |
| Feb 10, 2025 | 24.25 | 24.32 | 24.17 | 24.17 | 24.17 | -0.74% | 131,046 |
| Feb 7, 2025 | 24.43 | 24.49 | 24.16 | 24.35 | 24.35 | 0.21% | 218,206 |
| Feb 6, 2025 | 24.44 | 24.48 | 24.20 | 24.30 | 24.30 | -1.10% | 184,361 |