Skip to main content
logo
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
23.43
0.00 (0.00%)
Aug 21, 2026, 4:00 PM EDT - Market closed

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202623.4223.5723.3823.4323.43-826,622
Aug 20, 202623.6823.9223.3023.4323.43-1.72%787,068
Aug 19, 202623.7124.0423.7123.8423.841.19%505,925
Aug 18, 202623.7523.8923.5523.5623.560.26%585,079
Aug 17, 202623.7723.8623.5023.5023.50-1.14%532,166
Aug 14, 202623.8023.8523.7023.7723.770.59%594,978
Aug 13, 202623.8223.9423.6023.6323.63-0.38%508,636
Aug 12, 202623.7923.8123.6123.7223.72-0.63%696,387
Aug 11, 202624.3624.5423.8523.8723.87-1.97%888,899
Aug 10, 202624.3324.4824.2124.3524.350.33%731,659
Aug 7, 202624.1524.4224.1324.2724.270.71%950,500
Aug 6, 202624.4924.5024.0324.1024.100.88%882,111
Aug 5, 202624.0724.0823.4423.8923.89-0.50%1,431,156
Aug 4, 202624.1024.1723.5024.0124.01-4.95%1,672,626
Aug 3, 202626.0526.4224.6525.2625.26-1.56%1,430,848
Jul 31, 202625.4125.7225.3325.6625.66-0.16%513,431
Jul 30, 202625.4325.7425.3425.7025.703.38%824,077
Jul 29, 202624.9725.0724.7424.8624.860.44%499,383
Jul 28, 202624.4924.8224.4924.7524.75-0.48%1,240,954
Jul 27, 202624.8425.0124.7824.8724.871.14%453,223
Jul 24, 202624.4624.7024.3924.5924.590.61%650,417
Jul 23, 202624.2024.4724.0924.4424.440.58%368,298
Jul 22, 202624.7624.7624.3024.3024.30-1.54%431,268
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%552,179
Jul 16, 202624.1324.2223.9724.0924.090.12%758,668
Jul 15, 202623.6724.1423.6024.0624.06-0.33%537,858
Jul 14, 202624.3324.3824.1424.1424.14-1.27%502,166
Jul 13, 202624.1824.5524.1824.4524.451.79%499,690
Jul 10, 202624.0724.0923.8624.0224.020.46%311,960
Jul 9, 202623.9224.0523.8523.9123.91-0.13%388,717
Jul 8, 202623.9124.0523.8323.9423.94-1.07%449,181
Jul 7, 202624.3324.3924.1424.2024.202.50%474,320
Jul 6, 202623.6323.6923.5123.6123.610.34%528,893
Jul 2, 202623.3923.7623.2423.5323.532.93%1,242,783
Jul 1, 202622.6723.0522.6722.8622.861.11%1,006,521
Jun 30, 202622.4822.7322.3622.6122.61-0.40%694,040
Jun 29, 202623.1723.2022.5922.7022.70-2.32%863,829
Jun 26, 202623.2123.3523.1623.2423.24-0.04%398,248
Jun 25, 202623.2923.3623.0623.2523.25-2.52%830,439
Jun 24, 202623.8224.0023.7423.8523.850.63%550,055
Jun 23, 202623.7723.8423.6123.7023.701.33%490,926
Jun 22, 202623.6123.7923.3923.3923.39-0.85%488,456
Jun 18, 202623.4923.6723.3823.5923.590.08%405,739
Jun 17, 202623.7123.9523.4723.5723.57-0.76%618,982
Jun 16, 202623.6023.8523.4823.7523.751.28%452,683
Jun 15, 202623.5623.7123.4323.4523.451.87%730,382
Jun 12, 202622.8723.0622.7823.0223.022.91%613,159
Jun 11, 202622.4222.5922.2422.3722.370.40%603,762