NYSE : FMS
Fresenius Medical Care AG — Price history
Healthcare · Medical Care Facilities · Germany
Last price 23.13 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fresenius Medical Care AG (FMS) closed at 22.47 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22.82 | 22.89 | 22.45 | 22.47 | 967,973 | -2.85% |
| 2026-10-29 | 22.89 | 23.13 | 22.835 | 23.13 | 1,361,108 | +2.25% |
| 2026-10-28 | 22.46 | 22.7 | 22.445 | 22.62 | 803,023 | +0.53% |
| 2026-10-27 | 22.56 | 22.67 | 22.475 | 22.5 | 784,324 | -1.10% |
| 2026-10-26 | 22.75 | 22.985 | 22.73 | 22.75 | 569,774 | +0.31% |
| 2026-10-23 | 22.42 | 22.73 | 22.27 | 22.68 | 733,458 | +2.02% |
| 2026-10-22 | 21.59 | 22.235 | 21.57 | 22.23 | 1,117,471 | +3.11% |
| 2026-10-21 | 21.53 | 21.67 | 21.45 | 21.56 | 1,257,640 | +0.70% |
| 2026-10-20 | 22.23 | 22.32 | 20.91 | 21.41 | 6,206,349 | -2.42% |
| 2026-10-19 | 21.88 | 22.01 | 21.815 | 21.94 | 562,843 | -1.04% |
| 2026-10-16 | 22.28 | 22.38 | 22.105 | 22.17 | 620,732 | +0.18% |
| 2026-10-15 | 21.99 | 22.28 | 21.84 | 22.13 | 1,462,125 | +2.74% |
| 2026-10-14 | 21.22 | 21.59 | 21.14 | 21.54 | 1,207,529 | +2.18% |
| 2026-10-13 | 21.37 | 21.42 | 21.055 | 21.08 | 1,071,390 | -0.61% |
| 2026-10-12 | 21.24 | 21.34 | 21.125 | 21.21 | 692,086 | +0.71% |
| 2026-10-09 | 21.07 | 21.24 | 20.905 | 21.06 | 1,010,172 | +0.86% |
| 2026-10-08 | 20.28 | 20.89 | 20.23 | 20.88 | 1,461,944 | +0.92% |
| 2026-10-07 | 22.5 | 22.665 | 20.5 | 20.69 | 3,242,084 | -7.72% |
| 2026-10-06 | 22.63 | 22.645 | 22.415 | 22.42 | 652,443 | -1.02% |
| 2026-10-05 | 22.42 | 22.68 | 22.34 | 22.65 | 567,508 | +1.80% |
| 2026-10-02 | 22.14 | 22.29 | 22.09 | 22.25 | 478,545 | -0.04% |
| 2026-10-01 | 22.39 | 22.42 | 22.17 | 22.26 | 518,887 | -0.54% |
| 2026-09-30 | 22.44 | 22.585 | 22.355 | 22.38 | 1,067,080 | +0.49% |
| 2026-09-29 | 22.44 | 22.52 | 22.05 | 22.27 | 1,379,119 | -2.96% |
| 2026-09-28 | 22.91 | 23.08 | 22.88 | 22.95 | 498,672 | +1.15% |
| 2026-09-25 | 22.45 | 22.71 | 22.365 | 22.69 | 532,834 | +1.52% |
| 2026-09-24 | 22.19 | 22.435 | 22.19 | 22.35 | 1,117,297 | -0.27% |
| 2026-09-23 | 22.43 | 22.635 | 22.405 | 22.41 | 702,089 | -0.40% |
| 2026-09-22 | 22.46 | 22.655 | 22.37 | 22.5 | 954,276 | +1.26% |
| 2026-09-21 | 22.47 | 22.5 | 22.205 | 22.22 | 706,899 | +0.09% |
| 2026-09-18 | 22.15 | 22.23 | 21.98 | 22.2 | 818,572 | +0.59% |
| 2026-09-17 | 22.67 | 22.68 | 22.05 | 22.07 | 1,250,355 | -3.92% |
| 2026-09-16 | 22.94 | 23.1 | 22.86 | 22.97 | 363,856 | +0.04% |
| 2026-09-15 | 22.89 | 23.005 | 22.77 | 22.96 | 446,180 | +0.44% |
| 2026-09-14 | 22.77 | 22.895 | 22.67 | 22.86 | 646,618 | +2.28% |
| 2026-09-11 | 22.49 | 22.54 | 22.25 | 22.35 | 584,826 | +0.54% |
| 2026-09-10 | 22.39 | 22.41 | 22.206 | 22.23 | 459,882 | -0.45% |
| 2026-09-09 | 22.34 | 22.37 | 22.215 | 22.33 | 366,459 | -0.53% |
| 2026-09-08 | 22.76 | 22.78 | 22.44 | 22.45 | 804,769 | -0.93% |
| 2026-09-04 | 22.66 | 22.78 | 22.56 | 22.66 | 480,309 | +0.85% |
| 2026-09-03 | 22.8 | 22.83 | 22.28 | 22.47 | 648,593 | -0.79% |
| 2026-09-02 | 22.58 | 22.86 | 22.58 | 22.65 | 646,530 | -0.40% |
| 2026-09-01 | 22.98 | 23.016 | 22.705 | 22.74 | 778,980 | +0.00% |
| 2026-08-31 | 22.91 | 22.91 | 22.7 | 22.74 | 601,232 | -1.56% |
| 2026-08-28 | 23.16 | 23.24 | 22.91 | 23.1 | 715,625 | -0.73% |
| 2026-08-27 | 23.19 | 23.37 | 23.08 | 23.27 | 534,265 | -0.56% |
| 2026-08-26 | 23.65 | 23.66 | 23.4 | 23.4 | 877,370 | -0.47% |
| 2026-08-25 | 23.39 | 23.51 | 23.31 | 23.51 | 622,766 | -0.08% |
| 2026-08-24 | 23.46 | 23.58 | 23.39 | 23.53 | 510,820 | +0.43% |
| 2026-08-21 | 23.42 | 23.565 | 23.375 | 23.43 | 826,628 | +0.00% |
| 2026-08-20 | 23.68 | 23.915 | 23.295 | 23.43 | 787,069 | -1.72% |
| 2026-08-19 | 23.71 | 24.04 | 23.71 | 23.84 | 506,459 | +1.19% |
| 2026-08-18 | 23.75 | 23.885 | 23.55 | 23.56 | 585,813 | +0.26% |
| 2026-08-17 | 23.77 | 23.86 | 23.5 | 23.5 | 532,166 | -1.14% |
| 2026-08-14 | 23.8 | 23.85 | 23.7 | 23.77 | 595,021 | +0.59% |
| 2026-08-13 | 23.82 | 23.94 | 23.6 | 23.63 | 508,866 | -0.38% |
| 2026-08-12 | 23.79 | 23.81 | 23.61 | 23.72 | 696,487 | -0.63% |
| 2026-08-11 | 24.36 | 24.54 | 23.845 | 23.87 | 889,229 | -1.97% |
| 2026-08-10 | 24.33 | 24.48 | 24.205 | 24.35 | 731,933 | +0.33% |
| 2026-08-07 | 24.15 | 24.415 | 24.13 | 24.27 | 950,512 | +0.71% |
| 2026-08-06 | 24.49 | 24.5 | 24.025 | 24.1 | 882,112 | +0.88% |
| 2026-08-05 | 24.07 | 24.08 | 23.44 | 23.89 | 1,431,190 | -0.50% |
| 2026-08-04 | 24.1 | 24.17 | 23.5 | 24.01 | 1,672,627 | -4.95% |
| 2026-08-03 | 26.05 | 26.42 | 24.65 | 25.26 | 1,430,849 | -1.56% |
| 2026-07-31 | 25.41 | 25.715 | 25.33 | 25.66 | 513,511 | -0.16% |
| 2026-07-30 | 25.43 | 25.74 | 25.34 | 25.7 | 824,311 | +3.38% |
| 2026-07-29 | 24.97 | 25.07 | 24.74 | 24.86 | 499,402 | +0.44% |
| 2026-07-28 | 24.49 | 24.82 | 24.49 | 24.75 | 1,266,426 | -0.48% |
| 2026-07-27 | 24.84 | 25.01 | 24.78 | 24.87 | 453,252 | +1.14% |
| 2026-07-24 | 24.46 | 24.7 | 24.39 | 24.59 | 650,419 | +0.61% |
| 2026-07-23 | 24.2 | 24.47 | 24.09 | 24.44 | 368,301 | +0.58% |
| 2026-07-22 | 24.76 | 24.76 | 24.3 | 24.3 | 431,284 | -1.54% |
| 2026-07-21 | 24.56 | 24.78 | 24.47 | 24.68 | 618,667 | +2.53% |
| 2026-07-20 | 24.12 | 24.3 | 24.07 | 24.07 | 509,059 | -0.17% |
| 2026-07-17 | 24.18 | 24.36 | 24.05 | 24.11 | 552,379 | +0.08% |
| 2026-07-16 | 24.13 | 24.22 | 23.97 | 24.09 | 758,668 | +0.12% |
| 2026-07-15 | 23.67 | 24.135 | 23.6 | 24.06 | 537,883 | -0.33% |
| 2026-07-14 | 24.33 | 24.38 | 24.14 | 24.14 | 502,282 | -1.27% |
| 2026-07-13 | 24.18 | 24.55 | 24.18 | 24.45 | 501,044 | +1.79% |
| 2026-07-10 | 24.07 | 24.09 | 23.86 | 24.02 | 311,960 | +0.46% |
| 2026-07-09 | 23.92 | 24.05 | 23.85 | 23.91 | 388,725 | -0.13% |
| 2026-07-08 | 23.91 | 24.05 | 23.83 | 23.94 | 449,181 | -1.07% |
| 2026-07-07 | 24.33 | 24.39 | 24.14 | 24.2 | 474,495 | +2.50% |
| 2026-07-06 | 23.63 | 23.685 | 23.51 | 23.61 | 529,047 | +0.34% |
| 2026-07-02 | 23.39 | 23.76 | 23.24 | 23.53 | 1,242,807 | +2.93% |
| 2026-07-01 | 22.67 | 23.05 | 22.67 | 22.86 | 1,006,551 | +1.11% |
| 2026-06-30 | 22.48 | 22.73 | 22.36 | 22.61 | 694,040 | -0.40% |
| 2026-06-29 | 23.17 | 23.2 | 22.585 | 22.7 | 863,829 | -2.32% |
| 2026-06-26 | 23.21 | 23.35 | 23.159 | 23.24 | 398,333 | -0.04% |
| 2026-06-25 | 23.29 | 23.36 | 23.055 | 23.25 | 830,688 | -2.52% |
| 2026-06-24 | 23.82 | 24 | 23.735 | 23.85 | 550,055 | +0.63% |
| 2026-06-23 | 23.77 | 23.84 | 23.61 | 23.7 | 490,977 | +1.33% |
| 2026-06-22 | 23.61 | 23.79 | 23.385 | 23.39 | 488,456 | -0.85% |
| 2026-06-18 | 23.49 | 23.67 | 23.38 | 23.59 | 405,739 | +0.08% |
| 2026-06-17 | 23.71 | 23.945 | 23.465 | 23.57 | 619,677 | -0.76% |
| 2026-06-16 | 23.6 | 23.845 | 23.48 | 23.75 | 452,683 | +1.28% |
| 2026-06-15 | 23.56 | 23.71 | 23.43 | 23.45 | 730,452 | +1.87% |
| 2026-06-12 | 22.87 | 23.055 | 22.775 | 23.02 | 613,159 | +2.91% |
| 2026-06-11 | 22.42 | 22.585 | 22.24 | 22.37 | 603,762 | +0.40% |
| 2026-06-10 | 22.44 | 22.54 | 22.265 | 22.28 | 371,994 | -0.31% |
| 2026-06-09 | 22.17 | 22.495 | 22.16 | 22.35 | 559,921 | +2.57% |
| 2026-06-08 | 21.98 | 22.07 | 21.72 | 21.79 | 478,903 | -1.09% |
| 2026-06-05 | 22.05 | 22.11 | 21.935 | 22.03 | 554,177 | +0.46% |
| 2026-06-04 | 21.67 | 22.035 | 21.67 | 21.93 | 744,907 | +4.93% |
| 2026-06-03 | 20.79 | 20.967 | 20.68 | 20.9 | 980,622 | +1.70% |
| 2026-06-02 | 20.98 | 21.03 | 20.55 | 20.55 | 2,280,127 | -2.33% |
| 2026-06-01 | 21.34 | 21.35 | 21.04 | 21.04 | 785,210 | -2.46% |
| 2026-05-29 | 21.71 | 21.75 | 21.54 | 21.57 | 1,393,762 | -0.28% |
| 2026-05-28 | 21.55 | 21.755 | 21.48 | 21.63 | 1,460,100 | +0.32% |
| 2026-05-27 | 21.69 | 21.775 | 21.45 | 21.56 | 1,288,567 | -0.09% |
| 2026-05-26 | 21.96 | 21.96 | 21.55 | 21.58 | 677,464 | -0.28% |
| 2026-05-22 | 21.66 | 21.81 | 21.59 | 21.64 | 390,103 | -1.16% |
| 2026-05-21 | 22.23 | 22.585 | 22.23 | 22.5 | 692,113 | +1.35% |
| 2026-05-20 | 22.03 | 22.255 | 21.89 | 22.2 | 710,476 | +0.45% |
| 2026-05-19 | 22.19 | 22.33 | 22.03 | 22.1 | 539,621 | -0.54% |
| 2026-05-18 | 21.78 | 22.27 | 21.78 | 22.22 | 736,723 | +2.87% |
| 2026-05-15 | 21.65 | 21.73 | 21.51 | 21.6 | 674,483 | +0.61% |
| 2026-05-14 | 21.55 | 21.67 | 21.405 | 21.47 | 1,296,905 | +0.37% |
| 2026-05-13 | 21.71 | 21.71 | 21.175 | 21.39 | 1,378,614 | -3.82% |
| 2026-05-12 | 21.92 | 22.285 | 21.76 | 22.24 | 829,022 | +2.21% |