Skip to main content
IC
Fresenius Medical Care AG (FMS)
NYSE: FMS · Real-Time Price · USD
28.11
-0.28 (-0.99%)
At close: May 12, 2025, 4:00 PM
28.11
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Fresenius Medical Care AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202527.9828.1927.8028.1128.11-0.99%245,366
May 9, 202528.1228.4528.0328.3928.391.14%254,172
May 8, 202528.3328.4228.0528.0728.07-0.60%753,057
May 7, 202528.3928.5928.1828.2428.243.03%685,790
May 6, 202527.4127.6526.9527.4127.416.99%676,282
May 5, 202525.9626.1025.5525.6225.620.12%446,148
May 2, 202525.7626.0425.5725.5925.592.28%1,147,884
May 1, 202525.2425.2425.0025.0225.02-1.42%296,577
Apr 30, 202525.2825.3824.9725.3825.381.60%292,130
Apr 29, 202525.1125.1224.8524.9824.98-0.36%223,009
Apr 28, 202524.8425.0724.8425.0725.072.49%232,692
Apr 25, 202524.4024.4724.2424.4624.461.20%249,601
Apr 24, 202524.1324.1923.9224.1724.172.24%544,501
Apr 23, 202523.6823.8823.5223.6423.64-1.46%512,093
Apr 22, 202523.7624.3223.6523.9923.992.00%983,950
Apr 21, 202523.7023.7023.2823.5223.52-0.55%292,610
Apr 17, 202523.7423.8523.5123.6523.65-4.44%445,029
Apr 16, 202525.1125.1624.6924.7524.75-1.04%316,556
Apr 15, 202524.9825.1124.8425.0125.011.38%231,979
Apr 14, 202524.5224.8224.4524.6724.672.88%545,890
Apr 11, 202523.8923.9823.5023.9823.980.67%325,143
Apr 10, 202523.7623.9923.2823.8223.821.71%454,172
Apr 9, 202522.2323.6822.1823.4223.423.81%651,598
Apr 8, 202523.4923.5122.3722.5622.56-2.88%351,764
Apr 7, 202523.1024.0822.8723.2323.23-2.93%699,372
Apr 4, 202524.7324.7423.9123.9323.93-6.74%488,323
Apr 3, 202525.8525.9625.6325.6625.663.76%474,239
Apr 2, 202524.1424.7424.0924.7324.73-0.04%204,375
Apr 1, 202524.8524.9024.6324.7424.74-0.64%205,964
Mar 31, 202524.3524.9824.3424.9024.900.48%400,575
Mar 28, 202524.9125.1124.7524.7824.780.94%293,197
Mar 27, 202524.4924.6224.4624.5524.551.20%182,675
Mar 26, 202524.5824.6824.2524.2624.26-0.78%167,126
Mar 25, 202524.7224.7424.3924.4524.450.58%170,800
Mar 24, 202524.3124.3924.1324.3124.310.21%286,197
Mar 21, 202524.2624.3624.1924.2624.26-1.46%358,677
Mar 20, 202524.4224.7424.4024.6224.62-0.65%309,713
Mar 19, 202524.0224.8723.9924.7824.781.27%889,872
Mar 18, 202524.0824.5024.0024.4724.471.16%366,143
Mar 17, 202523.3824.2223.3824.1924.190.58%289,807
Mar 14, 202523.8724.0523.7724.0524.053.80%303,256
Mar 13, 202523.3523.3822.9823.1723.17-4.22%362,837
Mar 12, 202524.6024.6224.1324.1924.19-0.70%558,030
Mar 11, 202524.1324.4423.9224.3624.362.53%375,100
Mar 10, 202524.1824.1923.5923.7623.76-0.92%270,573
Mar 7, 202523.6124.1623.6123.9823.981.78%217,707
Mar 6, 202523.6423.9423.5223.5623.56-0.67%209,610
Mar 5, 202523.4823.8023.4123.7223.723.85%243,569
Mar 4, 202522.9923.0422.5122.8422.84-3.01%483,137
Mar 3, 202524.9224.9523.3623.5523.55-2.73%715,931