Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
21.01
-0.03 (-0.14%)
Jun 2, 2026, 10:20 AM EDT - Market open
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 21.34 | 21.35 | 21.04 | 21.04 | 21.04 | -2.46% | 785,209 |
| May 29, 2026 | 21.71 | 21.75 | 21.54 | 21.57 | 21.57 | -0.28% | 557,798 |
| May 28, 2026 | 21.55 | 21.76 | 21.48 | 21.63 | 21.63 | 0.32% | 597,094 |
| May 27, 2026 | 21.69 | 21.78 | 21.45 | 21.56 | 21.56 | -0.09% | 469,704 |
| May 26, 2026 | 21.96 | 21.96 | 21.55 | 21.58 | 21.58 | -0.28% | 677,456 |
| May 22, 2026 | 21.66 | 21.81 | 21.59 | 21.64 | 21.64 | -1.13% | 390,099 |
| May 21, 2026 | 22.23 | 22.59 | 22.23 | 22.50 | 21.89 | 1.35% | 677,806 |
| May 20, 2026 | 22.03 | 22.26 | 21.89 | 22.20 | 21.60 | 0.45% | 710,476 |
| May 19, 2026 | 22.19 | 22.33 | 22.03 | 22.10 | 21.50 | -0.54% | 539,621 |
| May 18, 2026 | 21.78 | 22.27 | 21.78 | 22.22 | 21.62 | 2.87% | 736,723 |
| May 15, 2026 | 21.65 | 21.73 | 21.51 | 21.60 | 21.01 | 0.61% | 674,483 |
| May 14, 2026 | 21.55 | 21.67 | 21.41 | 21.47 | 20.89 | 0.37% | 1,296,905 |
| May 13, 2026 | 21.71 | 21.71 | 21.18 | 21.39 | 20.81 | -3.82% | 1,378,614 |
| May 12, 2026 | 21.92 | 22.29 | 21.76 | 22.24 | 21.64 | 2.21% | 829,022 |
| May 11, 2026 | 22.00 | 22.03 | 21.74 | 21.76 | 21.17 | -1.23% | 859,177 |
| May 8, 2026 | 22.07 | 22.22 | 21.75 | 22.03 | 21.43 | 1.76% | 1,127,690 |
| May 7, 2026 | 21.54 | 21.90 | 21.41 | 21.65 | 21.06 | 3.05% | 1,069,442 |
| May 6, 2026 | 20.74 | 21.22 | 20.62 | 21.01 | 20.44 | 4.06% | 1,304,999 |
| May 5, 2026 | 21.08 | 21.14 | 20.02 | 20.19 | 19.64 | -10.86% | 2,654,111 |
| May 4, 2026 | 22.52 | 22.83 | 22.48 | 22.65 | 22.03 | 0.71% | 717,184 |
| May 1, 2026 | 22.63 | 22.71 | 22.35 | 22.49 | 21.88 | -0.35% | 486,035 |
| Apr 30, 2026 | 22.33 | 22.66 | 22.29 | 22.57 | 21.96 | 1.85% | 400,595 |
| Apr 29, 2026 | 22.32 | 22.37 | 22.11 | 22.16 | 21.56 | -1.55% | 423,551 |
| Apr 28, 2026 | 22.64 | 22.70 | 22.50 | 22.51 | 21.90 | -0.49% | 398,231 |
| Apr 27, 2026 | 22.73 | 22.85 | 22.57 | 22.62 | 22.01 | -0.66% | 466,433 |
| Apr 24, 2026 | 22.68 | 22.78 | 22.53 | 22.77 | 22.15 | 0.13% | 341,542 |
| Apr 23, 2026 | 23.00 | 23.00 | 22.60 | 22.74 | 22.12 | -0.52% | 403,275 |
| Apr 22, 2026 | 22.85 | 22.93 | 22.76 | 22.86 | 22.24 | -0.39% | 612,521 |
| Apr 21, 2026 | 23.33 | 23.52 | 22.92 | 22.95 | 22.33 | -0.99% | 413,810 |
| Apr 20, 2026 | 22.94 | 23.27 | 22.94 | 23.18 | 22.55 | -0.98% | 692,197 |
| Apr 17, 2026 | 23.00 | 23.52 | 23.00 | 23.41 | 22.77 | 2.81% | 718,467 |
| Apr 16, 2026 | 22.94 | 23.07 | 22.75 | 22.77 | 22.15 | -0.31% | 1,090,978 |
| Apr 15, 2026 | 22.94 | 23.06 | 22.82 | 22.84 | 22.22 | -1.59% | 501,483 |
| Apr 14, 2026 | 23.61 | 23.71 | 22.99 | 23.21 | 22.58 | -2.15% | 1,034,377 |
| Apr 13, 2026 | 23.44 | 23.72 | 23.36 | 23.72 | 23.08 | 0.38% | 399,207 |
| Apr 10, 2026 | 23.82 | 23.84 | 23.57 | 23.63 | 22.99 | 0.08% | 267,955 |
| Apr 9, 2026 | 23.39 | 23.69 | 23.24 | 23.61 | 22.97 | 0.77% | 487,460 |
| Apr 8, 2026 | 23.47 | 23.67 | 23.35 | 23.43 | 22.79 | 2.99% | 489,903 |
| Apr 7, 2026 | 22.72 | 22.80 | 22.49 | 22.75 | 22.13 | 1.20% | 411,461 |
| Apr 6, 2026 | 22.41 | 22.60 | 22.36 | 22.48 | 21.87 | 0.31% | 265,366 |
| Apr 2, 2026 | 22.10 | 22.45 | 21.95 | 22.41 | 21.80 | 0.27% | 329,832 |
| Apr 1, 2026 | 22.57 | 22.59 | 22.30 | 22.35 | 21.74 | -0.93% | 495,129 |
| Mar 31, 2026 | 22.37 | 22.60 | 22.16 | 22.56 | 21.95 | 1.58% | 418,111 |
| Mar 30, 2026 | 22.18 | 22.30 | 22.05 | 22.21 | 21.61 | 0.68% | 329,310 |
| Mar 27, 2026 | 22.40 | 22.40 | 22.05 | 22.06 | 21.46 | -1.47% | 284,420 |
| Mar 26, 2026 | 22.25 | 22.59 | 22.20 | 22.39 | 21.78 | 0.58% | 424,486 |
| Mar 25, 2026 | 22.30 | 22.31 | 21.99 | 22.26 | 21.65 | 1.04% | 361,084 |
| Mar 24, 2026 | 21.94 | 22.14 | 21.91 | 22.03 | 21.43 | 0.59% | 779,247 |
| Mar 23, 2026 | 21.80 | 22.08 | 21.69 | 21.90 | 21.30 | 1.20% | 555,254 |
| Mar 20, 2026 | 21.96 | 21.99 | 21.56 | 21.64 | 21.05 | -2.13% | 464,981 |