Skip to main content
logo
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
22.23
-0.10 (-0.45%)
Sep 10, 2026, 4:00 PM EDT - Market closed

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202624.5624.7824.4724.6824.682.53%618,667
Jul 20, 202624.1224.3024.0724.0724.07-0.17%509,060
Jul 17, 202624.1824.3624.0524.1124.110.08%552,379
Jul 16, 202624.1324.2223.9724.0924.090.12%758,668
Jul 15, 202623.6724.1423.6024.0624.06-0.33%537,883
Jul 14, 202624.3324.3824.1424.1424.14-1.27%502,282
Jul 13, 202624.1824.5524.1824.4524.451.79%501,045
Jul 10, 202624.0724.0923.8624.0224.020.46%311,960
Jul 9, 202623.9224.0523.8523.9123.91-0.13%388,725
Jul 8, 202623.9124.0523.8323.9423.94-1.07%449,181
Jul 7, 202624.3324.3924.1424.2024.202.50%474,495
Jul 6, 202623.6323.6923.5123.6123.610.34%529,047
Jul 2, 202623.3923.7623.2423.5323.532.93%1,242,807
Jul 1, 202622.6723.0522.6722.8622.861.11%1,006,551