Get the Stockscreener App
28.33
1.63%
-0.47
Pre-market:
28.33
Overview
News
Price History
Option Chain
Why FMS Down?
Discussions
Forecast
Stock Split
Dividend History
Fresenius Medical Care Ag Adr Stock (FMS) Price History
The historical daily chart and data for Fresenius Medical Care Ag Adr stock (FMS), adjusted for splits and dividends, show that the latest closing stock price as of June 03, 2025, is $28.33.
- Fresenius Medical Care Ag Adr all-time high stock price is $57.94, occurred on January 31, 2018.
- The lowest Fresenius Medical Care Ag Adr stock price recorded was $12.79 on October 10, 2022. Since then, Fresenius Medical Care Ag Adr's stock price has risen over 121.59% to $28.33 now.
- The 52-week high stock price for FMS is $30.46, representing a 7.52% increase from the current share price, occurred on May 21, 2025.
- The 52-week low stock price for FMS is $17.93, indicating a -36.71% decrease from the current share price, occurred on August 08, 2024.
- The closing price of Fresenius Medical Care Ag Adr (FMS) stock in the beginning of 2024 was $32.63. The stock closed the year at $16.34, a loss of over -49.92% for the year.
The table below shows more information about FMS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 03, 2025 | $28.90 | $28.29 | $0.61 | 242,656.0 | -1.63% |
| Jun 02, 2025 | $28.88 | $28.48 | $0.40 | 462,398.0 | +1.41% |
| May 30, 2025 | $28.56 | $28.11 | $0.455 | 529,083.0 | -0.87% |
| May 29, 2025 | $28.80 | $28.50 | $0.304 | 432,251.0 | -0.45% |
| May 28, 2025 | $29.12 | $28.77 | $0.35 | 644,498.0 | -2.41% |
| May 27, 2025 | $29.71 | $29.46 | $0.25 | 297,087.0 | +1.62% |
| May 23, 2025 | $29.04 | $28.45 | $0.59 | 498,418.0 | -1.02% |
| May 22, 2025 | $29.65 | $29.29 | $0.36 | 405,274.0 | -1.61% |
| May 21, 2025 | $30.46 | $29.76 | $0.70 | 647,939.0 | -0.17% |
| May 20, 2025 | $30.16 | $29.78 | $0.385 | 845,047.0 | +2.40% |
| May 19, 2025 | $29.19 | $28.90 | $0.29 | 601,250.0 | +1.29% |
| May 16, 2025 | $28.80 | $28.41 | $0.39 | 384,610.0 | +1.34% |
| May 15, 2025 | $28.42 | $28.09 | $0.33 | 561,048.0 | +1.97% |
| May 14, 2025 | $28.05 | $27.79 | $0.255 | 545,017.0 | -0.54% |
| May 13, 2025 | $28.30 | $27.83 | $0.47 | 413,593.0 | -0.39% |
| May 12, 2025 | $28.19 | $27.80 | $0.39 | 245,386.0 | -0.99% |
| May 09, 2025 | $28.45 | $28.03 | $0.42 | 254,154.0 | +1.14% |
| May 08, 2025 | $28.42 | $28.05 | $0.3699 | 753,041.0 | -0.60% |
| May 07, 2025 | $28.59 | $28.18 | $0.41 | 685,770.0 | +3.03% |
| May 06, 2025 | $27.65 | $26.95 | $0.70 | 676,224.0 | +6.99% |
Fresenius Medical Care Ag Adr Stock (FMS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fresenius Medical Care Ag Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FMS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fresenius Medical Care Ag Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fresenius Medical Care Ag Adr Stock (FMS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $28.90 | $28.29 | $0.61 | 947,710.0 | -0.25% |
| May, 2025 | $30.46 | $25.00 | $5.46 | 11,310,289.0 | +11.90% |
| Apr, 2025 | $25.96 | $22.18 | $3.78 | 8,723,025.0 | +1.93% |
| Mar, 2025 | $25.11 | $22.78 | $2.33 | 6,953,899.0 | +2.85% |
| Feb, 2025 | $24.71 | $22.86 | $1.85 | 4,912,705.0 | -2.65% |
| Jan, 2025 | $25.25 | $22.05 | $3.20 | 4,888,570.0 | +9.85% |
Fresenius Medical Care Ag Adr Stock (FMS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.31 | $22.43 | $1.88 | 5,585,639.0 | +3.13% |
| Nov, 2024 | $22.66 | $19.69 | $2.97 | 4,985,333.0 | +12.69% |
| Oct, 2024 | $21.48 | $18.94 | $2.54 | 6,121,132.0 | -8.26% |
| Sep, 2024 | $21.42 | $19.10 | $2.32 | 6,335,672.0 | +9.85% |
| Aug, 2024 | $19.71 | $17.93 | $1.78 | 6,209,614.0 | +0.52% |
| Jul, 2024 | $20.58 | $18.97 | $1.61 | 6,510,316.0 | +1.05% |
| Jun, 2024 | $21.76 | $18.72 | $3.04 | 7,129,903.0 | -10.25% |
| May, 2024 | $22.76 | $19.69 | $3.07 | 9,471,697.0 | +1.09% |
| Apr, 2024 | $21.50 | $18.32 | $3.18 | 8,105,704.0 | +9.13% |
| Mar, 2024 | $21.09 | $18.58 | $2.51 | 11,242,917.0 | +0.36% |
| Feb, 2024 | $21.48 | $19.00 | $2.48 | 8,748,533.0 | -0.47% |
| Jan, 2024 | $21.34 | $18.95 | $2.40 | 7,759,063.0 | -7.35% |
Fresenius Medical Care Ag Adr Stock (FMS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.52 | $19.91 | $1.61 | 7,622,884.0 | +1.56% |
| Nov, 2023 | $20.66 | $16.46 | $4.20 | 12,904,613.0 | +23.33% |
| Oct, 2023 | $21.48 | $16.37 | $5.11 | 15,851,502.0 | -22.79% |
| Sep, 2023 | $24.17 | $21.24 | $2.93 | 8,105,022.0 | -10.10% |
| Aug, 2023 | $26.52 | $23.79 | $2.73 | 8,034,392.0 | -8.23% |
| Jul, 2023 | $27.71 | $23.09 | $4.62 | 9,035,020.0 | +9.11% |
| Jun, 2023 | $24.46 | $21.48 | $2.98 | 12,080,696.0 | +11.67% |
| May, 2023 | $24.56 | $21.28 | $3.28 | 11,842,899.0 | -11.52% |
| Apr, 2023 | $24.37 | $21.22 | $3.15 | 14,493,666.0 | +13.92% |
| Mar, 2023 | $21.50 | $18.84 | $2.66 | 22,633,728.0 | +8.14% |
| Feb, 2023 | $21.86 | $18.66 | $3.20 | 23,251,932.0 | +4.97% |
| Jan, 2023 | $19.11 | $15.76 | $3.36 | 11,515,468.0 | +14.63% |
0.35%
1.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):