Skip to main content
logo
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
22.24
+0.48 (2.21%)
At close: May 12, 2026, 4:00 PM EDT
21.97
-0.27 (-1.21%)
Pre-market: May 13, 2026, 4:17 AM EDT

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202621.9222.2921.7622.2422.242.21%828,908
May 11, 202622.0022.0321.7421.7621.76-1.23%859,177
May 8, 202622.0722.2221.7522.0322.031.76%1,127,690
May 7, 202621.5421.9021.4121.6521.653.05%1,069,442
May 6, 202620.7421.2220.6221.0121.014.06%1,304,999
May 5, 202621.0821.1420.0220.1920.19-10.86%2,654,111
May 4, 202622.5222.8322.4822.6522.650.71%717,184
May 1, 202622.6322.7122.3522.4922.49-0.35%486,035
Apr 30, 202622.3322.6622.2922.5722.571.85%400,595
Apr 29, 202622.3222.3722.1122.1622.16-1.55%423,551
Apr 28, 202622.6422.7022.5022.5122.51-0.49%398,231
Apr 27, 202622.7322.8522.5722.6222.62-0.66%466,433
Apr 24, 202622.6822.7822.5322.7722.770.13%341,542
Apr 23, 202623.0023.0022.6022.7422.74-0.52%403,275
Apr 22, 202622.8522.9322.7622.8622.86-0.39%612,521
Apr 21, 202623.3323.5222.9222.9522.95-0.99%413,810
Apr 20, 202622.9423.2722.9423.1823.18-0.98%692,197
Apr 17, 202623.0023.5223.0023.4123.412.81%718,467
Apr 16, 202622.9423.0722.7522.7722.77-0.31%1,090,978
Apr 15, 202622.9423.0622.8222.8422.84-1.59%501,483
Apr 14, 202623.6123.7122.9923.2123.21-2.15%1,034,377
Apr 13, 202623.4423.7223.3623.7223.720.38%399,207
Apr 10, 202623.8223.8423.5723.6323.630.08%267,955
Apr 9, 202623.3923.6923.2423.6123.610.77%487,460
Apr 8, 202623.4723.6723.3523.4323.432.99%489,903
Apr 7, 202622.7222.8022.4922.7522.751.20%411,461
Apr 6, 202622.4122.6022.3622.4822.480.31%265,366
Apr 2, 202622.1022.4521.9522.4122.410.27%329,832
Apr 1, 202622.5722.5922.3022.3522.35-0.93%495,129
Mar 31, 202622.3722.6022.1622.5622.561.58%418,111
Mar 30, 202622.1822.3022.0522.2122.210.68%329,310
Mar 27, 202622.4022.4022.0522.0622.06-1.47%284,420
Mar 26, 202622.2522.5922.2022.3922.390.58%424,486
Mar 25, 202622.3022.3121.9922.2622.261.04%361,084
Mar 24, 202621.9422.1421.9122.0322.030.59%779,247
Mar 23, 202621.8022.0821.6921.9021.901.20%555,254
Mar 20, 202621.9621.9921.5621.6421.64-2.13%464,981
Mar 19, 202622.2722.4521.9622.1122.11-1.34%808,824
Mar 18, 202622.7622.7622.3722.4122.41-3.24%782,860
Mar 17, 202623.2223.3623.1223.1623.160.65%433,797
Mar 16, 202623.0923.2622.9323.0123.010.97%396,594
Mar 13, 202622.9022.9722.7122.7922.790.18%409,088
Mar 12, 202622.8223.0022.7422.7522.75-421,082
Mar 11, 202622.9022.9022.6222.7522.75-0.91%369,729
Mar 10, 202623.1623.2522.9322.9622.96-1.92%598,633
Mar 9, 202623.0823.5122.9223.4123.412.00%907,443
Mar 6, 202622.9023.0822.7422.9522.95-0.43%479,320
Mar 5, 202623.1623.2722.9023.0523.050.09%564,753
Mar 4, 202623.3723.3722.7123.0323.03-1.45%709,749
Mar 3, 202623.2523.4122.8223.3723.37-0.43%1,138,518