Skip to main content
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
24.78
+0.23 (0.94%)
At close: Mar 28, 2025, 4:00 PM
24.51
-0.27 (-1.09%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202524.9125.1124.7524.7824.780.94%293,197
Mar 27, 202524.4924.6224.4624.5524.551.20%182,675
Mar 26, 202524.5824.6824.2524.2624.26-0.78%167,126
Mar 25, 202524.7224.7424.3924.4524.450.58%170,800
Mar 24, 202524.3124.3924.1324.3124.310.21%286,197
Mar 21, 202524.2624.3624.1924.2624.26-1.46%358,677
Mar 20, 202524.4224.7424.4024.6224.62-0.65%309,713
Mar 19, 202524.0224.8723.9924.7824.781.27%889,872
Mar 18, 202524.0824.5024.0024.4724.471.16%366,143
Mar 17, 202523.3824.2223.3824.1924.190.58%289,807
Mar 14, 202523.8724.0523.7724.0524.053.80%303,256
Mar 13, 202523.3523.3822.9823.1723.17-4.22%362,837
Mar 12, 202524.6024.6224.1324.1924.19-0.70%558,030
Mar 11, 202524.1324.4423.9224.3624.362.53%375,100
Mar 10, 202524.1824.1923.5923.7623.76-0.92%270,573
Mar 7, 202523.6124.1623.6123.9823.981.78%217,707
Mar 6, 202523.6423.9423.5223.5623.56-0.67%209,610
Mar 5, 202523.4823.8023.4123.7223.723.85%243,569
Mar 4, 202522.9923.0422.5122.8422.84-3.01%483,137
Mar 3, 202524.9224.9523.3623.5523.55-2.73%715,931
Feb 28, 202523.9424.2323.8724.2124.211.72%395,091
Feb 27, 202523.6523.9023.6023.8023.801.02%403,000
Feb 26, 202523.4723.6623.4223.5623.560.47%243,728
Feb 25, 202523.6223.6623.0523.4523.450.60%203,911
Feb 24, 202523.2323.3623.0323.3123.310.95%505,363
Feb 21, 202522.9923.1522.9523.0923.090.65%540,901
Feb 20, 202523.0323.1822.8622.9422.94-1.21%204,334
Feb 19, 202523.2623.3323.1723.2223.22-1.61%192,769
Feb 18, 202523.5323.7323.4923.6023.600.68%223,114
Feb 14, 202523.4423.5123.2723.4423.44-3.34%348,953
Feb 13, 202524.4824.6224.1424.2524.25-0.29%416,288
Feb 12, 202524.1524.3924.1224.3224.320.16%103,621
Feb 11, 202524.2224.4424.1624.2824.280.46%208,771
Feb 10, 202524.2524.3224.1724.1724.17-0.74%131,046
Feb 7, 202524.4324.4924.1624.3524.350.21%218,206
Feb 6, 202524.4424.4824.2024.3024.30-1.10%184,361
Feb 5, 202524.5624.6824.5324.5724.57-149,980
Feb 4, 202524.4924.6024.4124.5724.570.66%163,434
Feb 3, 202524.4224.7124.2924.4124.41-1.85%141,194
Jan 31, 202524.9025.2524.8124.8724.87-0.28%331,631
Jan 30, 202525.1525.1724.9024.9424.940.40%216,662
Jan 29, 202524.6725.0624.6424.8424.840.73%262,765
Jan 28, 202524.6924.7624.0524.6624.660.12%313,102
Jan 27, 202524.6024.7124.5224.6324.63-370,090
Jan 24, 202524.3024.6724.3024.6324.631.65%269,315
Jan 23, 202524.2224.3524.1124.2324.234.57%248,560
Jan 22, 202523.3223.3223.0523.1723.170.35%300,220
Jan 21, 202522.9223.1522.9023.0923.090.09%182,349
Jan 17, 202523.0523.2723.0523.0723.07-0.39%160,851
Jan 16, 202522.8523.1922.7923.1623.161.62%189,168