loading

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 25, 2025, is $27.73.
  • 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 116.93% to $27.73 now.
  • The 52-week high stock price for FMS is $30.46, representing a 9.83% increase from the current share price, occurred on May 21, 2025.
  • The 52-week low stock price for FMS is $17.93, indicating a -35.35% 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:
Date High Low High - Low Volume % Change
Jun 25, 2025 $27.75 $27.55 $0.205 245,815.0 -0.23%
Jun 24, 2025 $27.87 $27.41 $0.455 302,357.0 +2.43%
Jun 23, 2025 $27.18 $26.78 $0.40 415,202.0 +1.23%
Jun 20, 2025 $26.90 $26.63 $0.27 871,954.0 -0.48%
Jun 18, 2025 $26.94 $26.16 $0.78 1,073,079.0 -0.52%
Jun 17, 2025 $27.37 $26.94 $0.43 384,953.0 -4.85%
Jun 16, 2025 $28.96 $28.46 $0.50 270,121.0 -0.52%
Jun 13, 2025 $28.82 $28.41 $0.4144 253,634.0 -1.14%
Jun 12, 2025 $29.07 $28.79 $0.275 213,089.0 +1.94%
Jun 11, 2025 $28.59 $28.36 $0.225 280,925.0 -0.87%
Jun 10, 2025 $28.80 $28.59 $0.215 472,968.0 +0.03%
Jun 09, 2025 $28.72 $28.37 $0.35 448,092.0 +0.42%
Jun 06, 2025 $28.72 $28.50 $0.22 264,339.0 -0.49%
Jun 05, 2025 $28.89 $28.53 $0.36 344,374.0 +1.56%
Jun 04, 2025 $28.44 $28.21 $0.23 245,627.0 -0.42%
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%

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 $29.07 $26.16 $2.91 6,791,583.0 -2.34%
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%
medical_care_facilities THC
$168.74
price down icon 1.48%
medical_care_facilities EHC
$121.02
price up icon 0.14%
medical_care_facilities UHS
$174.56
price down icon 0.37%
medical_care_facilities DVA
$140.37
price down icon 0.42%
$153.85
price up icon 0.46%
Cap:     |  Volume (24h):