Skip to main content
logo
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
22.38
+0.11 (0.49%)
At close: Sep 30, 2026, 4:00 PM EDT
22.21
-0.17 (-0.76%)
Pre-market: Oct 1, 2026, 4:01 AM EDT

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202622.4422.5922.3622.3822.380.49%1,067,080
Sep 29, 202622.4422.5222.0522.2722.27-2.96%1,379,119
Sep 28, 202622.9123.0822.8822.9522.951.15%498,672
Sep 25, 202622.4522.7122.3722.6922.691.52%532,834
Sep 24, 202622.1922.4422.1922.3522.35-0.27%1,117,297
Sep 23, 202622.4322.6422.4122.4122.41-0.40%702,089
Sep 22, 202622.4622.6622.3722.5022.501.26%954,276
Sep 21, 202622.4722.5022.2122.2222.220.09%706,899
Sep 18, 202622.1522.2321.9822.2022.200.59%818,572
Sep 17, 202622.6722.6822.0522.0722.07-3.92%1,250,355
Sep 16, 202622.9423.1022.8622.9722.970.04%363,856
Sep 15, 202622.8923.0122.7722.9622.960.44%446,180
Sep 14, 202622.7722.9022.6722.8622.862.28%646,618
Sep 11, 202622.4922.5422.2522.3522.350.54%584,826
Sep 10, 202622.3922.4122.2122.2322.23-0.45%459,882
Sep 9, 202622.3422.3722.2222.3322.33-0.53%366,459
Sep 8, 202622.7622.7822.4422.4522.45-0.93%804,769
Sep 4, 202622.6622.7822.5622.6622.660.85%480,309
Sep 3, 202622.8022.8322.2822.4722.47-0.79%648,593
Sep 2, 202622.5822.8622.5822.6522.65-0.40%646,530
Sep 1, 202622.9823.0222.7122.7422.74-778,980
Aug 31, 202622.9122.9122.7022.7422.74-1.56%601,232
Aug 28, 202623.1623.2422.9123.1023.10-0.73%715,625
Aug 27, 202623.1923.3723.0823.2723.27-0.56%534,265
Aug 26, 202623.6523.6623.4023.4023.40-0.47%877,370
Aug 25, 202623.3923.5123.3123.5123.51-0.08%622,766
Aug 24, 202623.4623.5823.3923.5323.530.43%510,821
Aug 21, 202623.4223.5723.3823.4323.43-826,628
Aug 20, 202623.6823.9223.3023.4323.43-1.72%787,069
Aug 19, 202623.7124.0423.7123.8423.841.19%506,459
Aug 18, 202623.7523.8923.5523.5623.560.26%585,813
Aug 17, 202623.7723.8623.5023.5023.50-1.14%532,166
Aug 14, 202623.8023.8523.7023.7723.770.59%595,021
Aug 13, 202623.8223.9423.6023.6323.63-0.38%508,866
Aug 12, 202623.7923.8123.6123.7223.72-0.63%696,487
Aug 11, 202624.3624.5423.8523.8723.87-1.97%889,229
Aug 10, 202624.3324.4824.2124.3524.350.33%731,933
Aug 7, 202624.1524.4224.1324.2724.270.71%950,512
Aug 6, 202624.4924.5024.0324.1024.100.88%882,112
Aug 5, 202624.0724.0823.4423.8923.89-0.50%1,431,190
Aug 4, 202624.1024.1723.5024.0124.01-4.95%1,672,627
Aug 3, 202626.0526.4224.6525.2625.26-1.56%1,430,849
Jul 31, 202625.4125.7225.3325.6625.66-0.16%513,512
Jul 30, 202625.4325.7425.3425.7025.703.38%824,311
Jul 29, 202624.9725.0724.7424.8624.860.44%499,402
Jul 28, 202624.4924.8224.4924.7524.75-0.48%1,266,426
Jul 27, 202624.8425.0124.7824.8724.871.14%453,252
Jul 24, 202624.4624.7024.3924.5924.590.61%650,419
Jul 23, 202624.2024.4724.0924.4424.440.58%368,301
Jul 22, 202624.7624.7624.3024.3024.30-1.54%431,284