Get the Stockscreener App
20.68
2.83%
+0.57
After Hours:
20.68
Overview
News
Price History
Option Chain
Why FMS Down?
Discussions
Forecast
Stock Split
Dividend History
Fresenius Medical Care AG & Co. KGaA ADR Stock (FMS) Price History
The historical daily chart and data for Fresenius Medical Care AG & Co. KGaA ADR stock (FMS), adjusted for splits and dividends, show that the latest closing stock price as of May 08, 2024, is $20.68.
- Fresenius Medical Care AG & Co. KGaA ADR all-time high stock price is $57.94, occurred on January 31, 2018.
- The lowest Fresenius Medical Care AG & Co. KGaA ADR stock price recorded was $12.79 on October 10, 2022. Since then, Fresenius Medical Care AG & Co. KGaA ADR's stock price has risen over 61.75% to $20.68 now.
- The 52-week high stock price for FMS is $27.71, representing a 34.02% increase from the current share price, occurred on July 20, 2023.
- The 52-week low stock price for FMS is $16.37, indicating a -20.84% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Fresenius Medical Care AG & Co. KGaA ADR (FMS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 08, 2024 | $20.91 | $20.59 | $0.32 | 287,302.0 | +2.83% |
| May 07, 2024 | $20.66 | $19.69 | $0.97 | 840,991.0 | -6.12% |
| May 06, 2024 | $21.46 | $21.20 | $0.255 | 245,354.0 | +2.15% |
| May 03, 2024 | $21.57 | $20.96 | $0.605 | 493,644.0 | -3.19% |
| May 02, 2024 | $21.67 | $21.38 | $0.295 | 241,443.0 | +2.07% |
| May 01, 2024 | $21.43 | $20.81 | $0.62 | 324,867.0 | +0.86% |
| Apr 30, 2024 | $21.21 | $20.87 | $0.34 | 292,456.0 | +1.59% |
| Apr 29, 2024 | $20.81 | $20.41 | $0.40 | 367,545.0 | +3.03% |
| Apr 26, 2024 | $20.15 | $19.91 | $0.245 | 305,416.0 | -0.54% |
| Apr 25, 2024 | $20.39 | $20.18 | $0.21 | 392,354.0 | -2.65% |
| Apr 24, 2024 | $21.00 | $20.69 | $0.31 | 395,307.0 | -3.35% |
| Apr 23, 2024 | $21.50 | $20.90 | $0.60 | 771,032.0 | +4.53% |
| Apr 22, 2024 | $20.84 | $20.46 | $0.38 | 601,246.0 | +5.17% |
| Apr 19, 2024 | $19.60 | $19.23 | $0.37 | 456,009.0 | +0.77% |
| Apr 18, 2024 | $19.41 | $19.03 | $0.38 | 623,216.0 | +2.21% |
| Apr 17, 2024 | $19.04 | $18.80 | $0.235 | 277,677.0 | +1.99% |
| Apr 16, 2024 | $18.66 | $18.48 | $0.185 | 345,328.0 | -0.91% |
| Apr 15, 2024 | $18.88 | $18.67 | $0.2101 | 516,069.0 | +2.07% |
| Apr 12, 2024 | $18.94 | $18.32 | $0.62 | 442,519.0 | -2.85% |
| Apr 11, 2024 | $19.20 | $18.79 | $0.415 | 288,309.0 | -0.79% |
| Apr 10, 2024 | $19.24 | $18.98 | $0.265 | 283,609.0 | -0.83% |
| Apr 09, 2024 | $19.24 | $19.02 | $0.225 | 216,053.0 | +1.80% |
Fresenius Medical Care AG & Co. KGaA 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 & Co. KGaA 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 & Co. KGaA ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fresenius Medical Care AG & Co. KGaA ADR Stock (FMS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $21.67 | $19.69 | $1.98 | 2,720,903.0 | -1.71% |
| 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 & Co. KGaA 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% |
Fresenius Medical Care AG & Co. KGaA ADR Stock (FMS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.38 | $15.35 | $1.03 | 15,772,086.0 | +4.61% |
| Nov, 2022 | $15.76 | $13.42 | $2.34 | 26,517,847.0 | +12.62% |
| Oct, 2022 | $14.91 | $12.79 | $2.12 | 35,583,287.0 | -1.21% |
| Sep, 2022 | $17.68 | $13.69 | $3.99 | 18,498,997.0 | -17.89% |
| Aug, 2022 | $19.17 | $16.98 | $2.19 | 21,673,921.0 | -7.67% |
| Jul, 2022 | $25.11 | $18.16 | $6.95 | 20,080,234.0 | -25.74% |
| Jun, 2022 | $30.29 | $23.29 | $7.00 | 17,603,399.0 | -18.26% |
| May, 2022 | $31.77 | $28.91 | $2.86 | 9,921,478.0 | -1.36% |
| Apr, 2022 | $34.65 | $30.89 | $3.75 | 7,366,549.0 | -8.17% |
| Mar, 2022 | $34.16 | $28.75 | $5.41 | 15,929,619.0 | +4.24% |
| Feb, 2022 | $35.04 | $30.93 | $4.11 | 8,872,102.0 | -4.49% |
| Jan, 2022 | $34.88 | $31.51 | $3.37 | 9,497,445.0 | +4.22% |
0.99%
Cap:
|
Volume (24h):