Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
20.05
+0.29 (1.47%)
At close: Nov 4, 2024, 4:00 PM
20.38
+0.33 (1.65%)
Pre-market: Nov 5, 2024, 4:20 AM EST
Fresenius Medical Care AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 20.13 | 20.13 | 19.86 | 20.05 | 20.05 | 1.47% | 399,594 |
Nov 1, 2024 | 19.90 | 19.92 | 19.69 | 19.76 | 19.76 | 1.13% | 469,613 |
Oct 31, 2024 | 19.32 | 19.58 | 19.26 | 19.54 | 19.54 | 2.25% | 359,925 |
Oct 30, 2024 | 19.47 | 19.66 | 18.94 | 19.11 | 19.11 | -6.28% | 927,836 |
Oct 29, 2024 | 20.35 | 20.49 | 20.18 | 20.39 | 20.39 | -2.25% | 517,377 |
Oct 28, 2024 | 20.91 | 20.96 | 20.69 | 20.86 | 20.86 | -0.33% | 358,647 |
Oct 25, 2024 | 21.20 | 21.23 | 20.90 | 20.93 | 20.93 | -2.06% | 121,038 |
Oct 24, 2024 | 21.36 | 21.48 | 21.27 | 21.37 | 21.37 | 1.57% | 273,382 |
Oct 23, 2024 | 20.90 | 21.07 | 20.85 | 21.04 | 21.04 | 0.72% | 190,476 |
Oct 22, 2024 | 20.90 | 21.02 | 20.83 | 20.89 | 20.89 | -0.57% | 212,775 |
Oct 21, 2024 | 20.96 | 21.13 | 20.91 | 21.01 | 21.01 | 2.49% | 294,127 |
Oct 18, 2024 | 20.30 | 20.53 | 20.23 | 20.50 | 20.50 | 2.30% | 127,447 |
Oct 17, 2024 | 19.98 | 20.12 | 19.94 | 20.04 | 20.04 | 0.05% | 173,597 |
Oct 16, 2024 | 19.91 | 20.13 | 19.91 | 20.03 | 20.03 | 0.15% | 162,876 |
Oct 15, 2024 | 19.94 | 20.25 | 19.94 | 20.00 | 20.00 | 0.20% | 235,134 |
Oct 14, 2024 | 19.82 | 20.01 | 19.74 | 19.96 | 19.96 | 1.84% | 190,112 |
Oct 11, 2024 | 19.78 | 19.84 | 19.58 | 19.60 | 19.60 | -1.41% | 156,120 |
Oct 10, 2024 | 20.01 | 20.03 | 19.83 | 19.88 | 19.88 | -1.00% | 206,501 |
Oct 9, 2024 | 19.99 | 20.14 | 19.94 | 20.08 | 20.08 | 0.40% | 159,003 |
Oct 8, 2024 | 20.19 | 20.25 | 19.96 | 20.00 | 20.00 | -2.87% | 200,844 |
Oct 7, 2024 | 20.76 | 20.80 | 20.57 | 20.59 | 20.59 | -0.53% | 430,356 |
Oct 4, 2024 | 20.54 | 20.74 | 20.54 | 20.70 | 20.70 | -0.24% | 199,239 |
Oct 3, 2024 | 21.08 | 21.08 | 20.69 | 20.75 | 20.75 | -1.84% | 237,704 |
Oct 2, 2024 | 21.18 | 21.25 | 21.07 | 21.14 | 21.14 | -0.52% | 202,579 |
Oct 1, 2024 | 21.30 | 21.33 | 21.01 | 21.25 | 21.25 | -0.23% | 240,721 |
Sep 30, 2024 | 21.42 | 21.42 | 21.17 | 21.30 | 21.30 | -0.05% | 359,745 |
Sep 27, 2024 | 21.27 | 21.41 | 21.25 | 21.31 | 21.31 | 0.76% | 335,480 |
Sep 26, 2024 | 21.13 | 21.28 | 21.11 | 21.15 | 21.15 | 0.62% | 166,254 |
Sep 25, 2024 | 21.11 | 21.14 | 20.98 | 21.02 | 21.02 | 0.91% | 244,301 |
Sep 24, 2024 | 20.72 | 20.85 | 20.61 | 20.83 | 20.83 | 2.76% | 195,192 |
Sep 23, 2024 | 20.48 | 20.48 | 20.25 | 20.27 | 20.27 | 0.10% | 149,136 |
Sep 20, 2024 | 20.41 | 20.42 | 20.18 | 20.25 | 20.25 | -2.27% | 182,798 |
Sep 19, 2024 | 20.90 | 20.91 | 20.65 | 20.72 | 20.72 | -0.53% | 204,099 |
Sep 18, 2024 | 21.00 | 21.08 | 20.79 | 20.83 | 20.83 | -0.24% | 195,445 |
Sep 17, 2024 | 20.99 | 20.99 | 20.81 | 20.88 | 20.88 | -0.24% | 367,307 |
Sep 16, 2024 | 20.68 | 20.99 | 20.68 | 20.93 | 20.93 | -0.76% | 446,856 |
Sep 13, 2024 | 20.99 | 21.19 | 20.86 | 21.09 | 21.09 | 4.51% | 1,168,346 |
Sep 12, 2024 | 20.03 | 20.21 | 19.85 | 20.18 | 20.18 | -1.75% | 332,635 |
Sep 11, 2024 | 20.83 | 20.83 | 20.34 | 20.54 | 20.54 | -1.25% | 407,856 |
Sep 10, 2024 | 20.29 | 20.83 | 20.24 | 20.80 | 20.80 | 4.58% | 394,845 |
Sep 9, 2024 | 19.76 | 19.94 | 19.75 | 19.89 | 19.89 | 1.07% | 303,336 |
Sep 6, 2024 | 19.84 | 19.89 | 19.65 | 19.68 | 19.68 | -0.76% | 179,354 |
Sep 5, 2024 | 20.13 | 20.17 | 19.78 | 19.83 | 19.83 | 1.74% | 351,442 |
Sep 4, 2024 | 19.27 | 19.53 | 19.27 | 19.49 | 19.49 | 1.51% | 230,349 |
Sep 3, 2024 | 19.12 | 19.28 | 19.10 | 19.20 | 19.20 | -0.98% | 194,430 |
Aug 30, 2024 | 19.43 | 19.45 | 19.28 | 19.39 | 19.39 | 0.15% | 202,235 |
Aug 29, 2024 | 19.45 | 19.47 | 19.26 | 19.36 | 19.36 | -0.36% | 167,801 |
Aug 28, 2024 | 19.49 | 19.54 | 19.38 | 19.43 | 19.43 | -0.87% | 193,474 |
Aug 27, 2024 | 19.54 | 19.71 | 19.51 | 19.60 | 19.60 | -0.31% | 385,063 |
Aug 26, 2024 | 19.43 | 19.67 | 19.42 | 19.66 | 19.66 | 1.08% | 408,484 |
Aug 23, 2024 | 19.13 | 19.46 | 19.09 | 19.45 | 19.45 | 2.37% | 291,289 |
Aug 22, 2024 | 19.15 | 19.15 | 18.93 | 19.00 | 19.00 | 0.05% | 184,362 |
Aug 21, 2024 | 18.92 | 19.04 | 18.89 | 18.99 | 18.99 | 1.71% | 180,082 |
Aug 20, 2024 | 18.85 | 18.89 | 18.66 | 18.67 | 18.67 | -2.20% | 253,335 |
Aug 19, 2024 | 18.97 | 19.14 | 18.95 | 19.09 | 19.09 | 0.63% | 211,669 |
Aug 16, 2024 | 18.80 | 19.05 | 18.80 | 18.97 | 18.97 | 1.55% | 357,438 |
Aug 15, 2024 | 18.75 | 18.80 | 18.67 | 18.68 | 18.68 | -0.53% | 203,705 |
Aug 14, 2024 | 18.71 | 18.89 | 18.70 | 18.78 | 18.78 | 0.37% | 146,321 |
Aug 13, 2024 | 18.43 | 18.75 | 18.42 | 18.71 | 18.71 | 3.20% | 272,734 |
Aug 12, 2024 | 18.29 | 18.29 | 18.11 | 18.13 | 18.13 | -1.36% | 220,461 |
Aug 9, 2024 | 18.39 | 18.41 | 18.26 | 18.38 | 18.38 | 0.71% | 197,388 |
Aug 8, 2024 | 17.96 | 18.28 | 17.93 | 18.25 | 18.25 | 0.72% | 338,311 |
Aug 7, 2024 | 18.46 | 18.49 | 18.09 | 18.12 | 18.12 | -2.79% | 377,126 |
Aug 6, 2024 | 18.36 | 18.72 | 18.31 | 18.64 | 18.64 | -0.69% | 395,442 |
Aug 5, 2024 | 19.01 | 19.08 | 18.67 | 18.77 | 18.77 | -1.47% | 526,173 |
Aug 2, 2024 | 18.88 | 19.10 | 18.75 | 19.05 | 19.05 | 1.55% | 380,632 |
Aug 1, 2024 | 18.62 | 18.76 | 18.55 | 18.76 | 18.76 | -2.75% | 383,781 |
Jul 31, 2024 | 19.40 | 19.55 | 19.29 | 19.29 | 19.29 | -1.73% | 910,850 |
Jul 30, 2024 | 19.31 | 19.64 | 19.14 | 19.63 | 19.63 | -3.59% | 785,828 |
Jul 29, 2024 | 20.27 | 20.44 | 20.24 | 20.36 | 20.36 | 0.34% | 304,114 |
Jul 26, 2024 | 20.33 | 20.43 | 20.13 | 20.29 | 20.29 | -0.49% | 349,824 |
Jul 25, 2024 | 20.28 | 20.58 | 20.28 | 20.39 | 20.39 | 1.14% | 210,928 |
Jul 24, 2024 | 19.93 | 20.32 | 19.93 | 20.16 | 20.16 | 1.51% | 228,205 |
Jul 23, 2024 | 19.68 | 19.88 | 19.67 | 19.86 | 19.86 | 1.33% | 289,835 |
Jul 22, 2024 | 19.73 | 19.76 | 19.44 | 19.60 | 19.60 | -0.46% | 211,330 |
Jul 19, 2024 | 19.71 | 19.78 | 19.61 | 19.69 | 19.69 | -1.40% | 154,053 |
Jul 18, 2024 | 20.08 | 20.16 | 19.92 | 19.97 | 19.97 | 0.81% | 269,310 |
Jul 17, 2024 | 19.57 | 19.98 | 19.55 | 19.81 | 19.81 | 0.51% | 308,471 |
Jul 16, 2024 | 19.40 | 19.75 | 19.37 | 19.71 | 19.71 | 1.28% | 316,039 |
Jul 15, 2024 | 19.73 | 19.77 | 19.40 | 19.46 | 19.46 | -2.26% | 329,037 |
Jul 12, 2024 | 19.92 | 20.11 | 19.85 | 19.91 | 19.91 | 0.35% | 455,842 |
Jul 11, 2024 | 19.72 | 19.92 | 19.71 | 19.84 | 19.84 | 1.17% | 158,768 |
Jul 10, 2024 | 19.52 | 19.62 | 19.42 | 19.61 | 19.61 | 1.24% | 153,452 |
Jul 9, 2024 | 19.18 | 19.39 | 19.15 | 19.37 | 19.37 | -0.15% | 157,187 |
Jul 8, 2024 | 19.61 | 19.61 | 19.36 | 19.40 | 19.40 | -1.37% | 240,257 |
Jul 5, 2024 | 19.62 | 19.69 | 19.33 | 19.67 | 19.67 | 2.29% | 276,357 |
Jul 3, 2024 | 19.16 | 19.24 | 19.09 | 19.23 | 19.23 | 0.37% | 104,869 |
Jul 2, 2024 | 19.02 | 19.20 | 18.97 | 19.16 | 19.16 | -0.05% | 177,633 |
Jul 1, 2024 | 19.26 | 19.37 | 19.10 | 19.17 | 19.17 | 0.42% | 214,952 |
Jun 28, 2024 | 19.20 | 19.26 | 19.01 | 19.09 | 19.09 | -0.42% | 202,961 |
Jun 27, 2024 | 19.12 | 19.18 | 19.04 | 19.17 | 19.17 | 0.37% | 198,891 |
Jun 26, 2024 | 18.94 | 19.47 | 18.90 | 19.10 | 19.10 | -0.73% | 419,114 |
Jun 25, 2024 | 19.12 | 19.28 | 19.06 | 19.24 | 19.24 | -1.38% | 552,167 |
Jun 24, 2024 | 19.40 | 19.59 | 18.93 | 19.51 | 19.51 | 0.57% | 516,741 |
Jun 21, 2024 | 19.25 | 19.40 | 18.72 | 19.40 | 19.40 | -0.72% | 2,130,292 |
Jun 20, 2024 | 19.46 | 19.61 | 19.40 | 19.54 | 19.54 | -0.56% | 224,087 |
Jun 18, 2024 | 19.61 | 19.78 | 19.57 | 19.65 | 19.65 | -1.60% | 274,151 |
Jun 17, 2024 | 19.92 | 19.99 | 19.66 | 19.97 | 19.97 | -3.15% | 217,338 |
Jun 14, 2024 | 20.54 | 20.66 | 20.42 | 20.62 | 20.62 | -0.82% | 165,687 |
Jun 13, 2024 | 21.15 | 21.16 | 20.58 | 20.79 | 20.79 | -3.30% | 253,799 |