Skip to main content
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
28.80
+0.40 (1.41%)
At close: Jun 2, 2025, 4:00 PM
28.80
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202528.5728.8828.4828.80-1.41%462,398
May 30, 202528.2328.5628.1128.4028.40-0.87%709,289
May 29, 202528.6628.8128.5028.6528.65-0.45%444,659
May 28, 202529.0729.1228.7728.7828.78-2.41%836,998
May 27, 202529.5329.7129.4629.4929.491.62%297,197
May 23, 202528.4529.0428.4529.0229.02-1.02%500,720
May 22, 202529.5329.6529.2929.3228.55-1.61%569,674
May 21, 202530.4630.4629.7629.8029.01-0.17%648,024
May 20, 202529.7930.1729.7829.8529.062.40%845,047
May 19, 202529.0729.1928.9029.1528.381.29%806,584
May 16, 202528.4128.8028.4128.7828.021.34%858,058
May 15, 202528.2428.4228.0928.4027.651.97%802,548
May 14, 202528.0228.0527.7927.8527.12-0.54%777,117
May 13, 202528.3028.3027.8328.0027.26-0.39%413,647
May 12, 202527.9828.1927.8028.1127.37-0.99%245,386
May 9, 202528.1228.4528.0328.3927.641.14%254,172
May 8, 202528.3328.4228.0528.0727.33-0.60%753,057
May 7, 202528.3928.5928.1828.2427.493.03%685,790
May 6, 202527.4127.6526.9527.4126.696.99%676,282
May 5, 202525.9626.1025.5525.6224.940.12%446,148
May 2, 202525.7626.0425.5725.5924.912.28%1,147,884
May 1, 202525.2425.2425.0025.0224.36-1.42%296,577
Apr 30, 202525.2825.3824.9725.3824.711.60%292,130
Apr 29, 202525.1125.1224.8524.9824.32-0.36%223,009
Apr 28, 202524.8425.0724.8425.0724.412.49%232,692
Apr 25, 202524.4024.4724.2424.4623.811.20%249,601
Apr 24, 202524.1324.1923.9224.1723.532.24%544,501
Apr 23, 202523.6823.8823.5223.6423.02-1.46%512,093
Apr 22, 202523.7624.3223.6523.9923.362.00%983,950
Apr 21, 202523.7023.7023.2823.5222.90-0.55%292,610
Apr 17, 202523.7423.8523.5123.6523.03-4.44%445,029
Apr 16, 202525.1125.1624.6924.7524.10-1.04%316,556
Apr 15, 202524.9825.1124.8425.0124.351.38%231,979
Apr 14, 202524.5224.8224.4524.6724.022.88%545,890
Apr 11, 202523.8923.9823.5023.9823.350.67%325,143
Apr 10, 202523.7623.9923.2823.8223.191.71%454,172
Apr 9, 202522.2323.6822.1823.4222.803.81%651,598
Apr 8, 202523.4923.5122.3722.5621.96-2.88%351,764
Apr 7, 202523.1024.0822.8723.2322.62-2.93%699,372
Apr 4, 202524.7324.7423.9123.9323.30-6.74%488,323
Apr 3, 202525.8525.9625.6325.6624.983.76%474,239
Apr 2, 202524.1424.7424.0924.7324.08-0.04%204,375
Apr 1, 202524.8524.9024.6324.7424.09-0.64%205,964
Mar 31, 202524.3524.9824.3424.9024.240.48%400,575
Mar 28, 202524.9125.1124.7524.7824.130.94%293,197
Mar 27, 202524.4924.6224.4624.5523.901.20%182,675
Mar 26, 202524.5824.6824.2524.2623.62-0.78%167,126
Mar 25, 202524.7224.7424.3924.4523.800.58%170,800
Mar 24, 202524.3124.3924.1324.3123.670.21%286,197
Mar 21, 202524.2624.3624.1924.2623.62-1.46%358,677