Skip to main content
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
21.96
+0.17 (0.76%)
At close: Nov 21, 2024, 3:59 PM
21.98
+0.03 (0.11%)
After-hours: Nov 21, 2024, 4:00 PM EST

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.6921.8621.4221.7921.79-1.40%456,497
Nov 19, 202421.9222.1921.8922.1022.10-0.09%171,986
Nov 18, 202421.8522.2021.8022.1222.12-0.27%247,193
Nov 15, 202421.9322.2021.8922.1822.184.03%416,377
Nov 14, 202421.3621.6521.3221.3221.321.23%204,737
Nov 13, 202421.2421.2421.0621.0621.06-0.71%122,467
Nov 12, 202421.2721.3821.1721.2121.21-0.84%131,588
Nov 11, 202421.2721.4821.2321.3921.390.42%216,399
Nov 8, 202421.4121.4621.2921.3021.30-0.14%229,661
Nov 7, 202421.2121.3321.1021.3321.331.14%229,792
Nov 6, 202421.0221.1720.7621.0921.093.74%398,771
Nov 5, 202419.9420.3419.8920.3320.331.40%263,721
Nov 4, 202420.1320.1319.8620.0520.051.47%399,594
Nov 1, 202419.9019.9219.6919.7619.761.13%469,613
Oct 31, 202419.3219.5819.2619.5419.542.25%359,925
Oct 30, 202419.4719.6618.9419.1119.11-6.28%927,836
Oct 29, 202420.3520.4920.1820.3920.39-2.25%517,377
Oct 28, 202420.9120.9620.6920.8620.86-0.33%358,647
Oct 25, 202421.2021.2320.9020.9320.93-2.06%121,038
Oct 24, 202421.3621.4821.2721.3721.371.57%273,382
Oct 23, 202420.9021.0720.8521.0421.040.72%190,476
Oct 22, 202420.9021.0220.8320.8920.89-0.57%212,775
Oct 21, 202420.9621.1320.9121.0121.012.49%294,127
Oct 18, 202420.3020.5320.2320.5020.502.30%127,447
Oct 17, 202419.9820.1219.9420.0420.040.05%173,597
Oct 16, 202419.9120.1319.9120.0320.030.15%162,876
Oct 15, 202419.9420.2519.9420.0020.000.20%235,134
Oct 14, 202419.8220.0119.7419.9619.961.84%190,112
Oct 11, 202419.7819.8419.5819.6019.60-1.41%156,120
Oct 10, 202420.0120.0319.8319.8819.88-1.00%206,501
Oct 9, 202419.9920.1419.9420.0820.080.40%159,003
Oct 8, 202420.1920.2519.9620.0020.00-2.87%200,844
Oct 7, 202420.7620.8020.5720.5920.59-0.53%430,356
Oct 4, 202420.5420.7420.5420.7020.70-0.24%199,239
Oct 3, 202421.0821.0820.6920.7520.75-1.84%237,704
Oct 2, 202421.1821.2521.0721.1421.14-0.52%202,579
Oct 1, 202421.3021.3321.0121.2521.25-0.23%240,721
Sep 30, 202421.4221.4221.1721.3021.30-0.05%359,745
Sep 27, 202421.2721.4121.2521.3121.310.76%335,480
Sep 26, 202421.1321.2821.1121.1521.150.62%166,254
Sep 25, 202421.1121.1420.9821.0221.020.91%244,301
Sep 24, 202420.7220.8520.6120.8320.832.76%195,192
Sep 23, 202420.4820.4820.2520.2720.270.10%149,136
Sep 20, 202420.4120.4220.1820.2520.25-2.27%182,798
Sep 19, 202420.9020.9120.6520.7220.72-0.53%204,099
Sep 18, 202421.0021.0820.7920.8320.83-0.24%195,445
Sep 17, 202420.9920.9920.8120.8820.88-0.24%367,307
Sep 16, 202420.6820.9920.6820.9320.93-0.76%446,856
Sep 13, 202420.9921.1920.8621.0921.094.51%1,168,346
Sep 12, 202420.0320.2119.8520.1820.18-1.75%332,635
Sep 11, 202420.8320.8320.3420.5420.54-1.25%407,856
Sep 10, 202420.2920.8320.2420.8020.804.58%394,845
Sep 9, 202419.7619.9419.7519.8919.891.07%303,336
Sep 6, 202419.8419.8919.6519.6819.68-0.76%179,354
Sep 5, 202420.1320.1719.7819.8319.831.74%351,442
Sep 4, 202419.2719.5319.2719.4919.491.51%230,349
Sep 3, 202419.1219.2819.1019.2019.20-0.98%194,430
Aug 30, 202419.4319.4519.2819.3919.390.15%202,235
Aug 29, 202419.4519.4719.2619.3619.36-0.36%167,801
Aug 28, 202419.4919.5419.3819.4319.43-0.87%193,474
Aug 27, 202419.5419.7119.5119.6019.60-0.31%385,063
Aug 26, 202419.4319.6719.4219.6619.661.08%408,484
Aug 23, 202419.1319.4619.0919.4519.452.37%291,289
Aug 22, 202419.1519.1518.9319.0019.000.05%184,362
Aug 21, 202418.9219.0418.8918.9918.991.71%180,082
Aug 20, 202418.8518.8918.6618.6718.67-2.20%253,335
Aug 19, 202418.9719.1418.9519.0919.090.63%211,669
Aug 16, 202418.8019.0518.8018.9718.971.55%357,438
Aug 15, 202418.7518.8018.6718.6818.68-0.53%203,705
Aug 14, 202418.7118.8918.7018.7818.780.37%146,321
Aug 13, 202418.4318.7518.4218.7118.713.20%272,734
Aug 12, 202418.2918.2918.1118.1318.13-1.36%220,461
Aug 9, 202418.3918.4118.2618.3818.380.71%197,388
Aug 8, 202417.9618.2817.9318.2518.250.72%338,311
Aug 7, 202418.4618.4918.0918.1218.12-2.79%377,126
Aug 6, 202418.3618.7218.3118.6418.64-0.69%395,442
Aug 5, 202419.0119.0818.6718.7718.77-1.47%526,173
Aug 2, 202418.8819.1018.7519.0519.051.55%380,632
Aug 1, 202418.6218.7618.5518.7618.76-2.75%383,781
Jul 31, 202419.4019.5519.2919.2919.29-1.73%910,850
Jul 30, 202419.3119.6419.1419.6319.63-3.59%785,828
Jul 29, 202420.2720.4420.2420.3620.360.34%304,114
Jul 26, 202420.3320.4320.1320.2920.29-0.49%349,824
Jul 25, 202420.2820.5820.2820.3920.391.14%210,928
Jul 24, 202419.9320.3219.9320.1620.161.51%228,205
Jul 23, 202419.6819.8819.6719.8619.861.33%289,835
Jul 22, 202419.7319.7619.4419.6019.60-0.46%211,330
Jul 19, 202419.7119.7819.6119.6919.69-1.40%154,053
Jul 18, 202420.0820.1619.9219.9719.970.81%269,310
Jul 17, 202419.5719.9819.5519.8119.810.51%308,471
Jul 16, 202419.4019.7519.3719.7119.711.28%316,039
Jul 15, 202419.7319.7719.4019.4619.46-2.26%329,037
Jul 12, 202419.9220.1119.8519.9119.910.35%455,842
Jul 11, 202419.7219.9219.7119.8419.841.17%158,768
Jul 10, 202419.5219.6219.4219.6119.611.24%153,452
Jul 9, 202419.1819.3919.1519.3719.37-0.15%157,187
Jul 8, 202419.6119.6119.3619.4019.40-1.37%240,257
Jul 5, 202419.6219.6919.3319.6719.672.29%276,357
Jul 3, 202419.1619.2419.0919.2319.230.37%104,869
Jul 2, 202419.0219.2018.9719.1619.16-0.05%177,633