Skip to main content
logo
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
21.61
+0.20 (0.91%)
Oct 21, 2026, 12:00 PM EDT - Market open

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202621.5321.6721.4521.6121.610.91%672,327
Oct 20, 202622.2322.3220.9121.4121.41-2.42%6,205,239
Oct 19, 202621.8822.0121.8221.9421.94-1.04%562,838
Oct 16, 202622.2822.3822.1122.1722.170.18%620,732
Oct 15, 202621.9922.2821.8422.1322.132.74%1,462,125
Oct 14, 202621.2221.5921.1421.5421.542.18%1,207,529
Oct 13, 202621.3721.4221.0621.0821.08-0.61%1,071,390
Oct 12, 202621.2421.3421.1321.2121.210.71%692,086
Oct 9, 202621.0721.2420.9121.0621.060.86%1,010,172
Oct 8, 202620.2820.8920.2320.8820.880.92%1,461,944
Oct 7, 202622.5022.6720.5020.6920.69-7.72%3,242,084
Oct 6, 202622.6322.6522.4222.4222.42-1.02%652,443
Oct 5, 202622.4222.6822.3422.6522.651.80%567,508
Oct 2, 202622.1422.2922.0922.2522.25-0.04%478,545
Oct 1, 202622.3922.4222.1722.2622.26-0.54%518,887
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