Fresenius Medical Care Ag Adr (FMS)

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 May 22, 2026, is $21.64.

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 69.26% to $21.64 now.
The 52-week high stock price for FMS is $29.71, representing a 37.29% increase from the current share price, occurred on May 27, 2025.
The 52-week low stock price for FMS is $20.02, indicating a -7.49% decrease from the current share price, occurred on May 05, 2026.
The closing price of Fresenius Medical Care Ag Adr (FMS) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$21.81	$21.59	$0.22	390,091.0	-3.82%
May 21, 2026	$22.59	$22.23	$0.355	678,242.0	+1.35%
May 20, 2026	$22.25	$21.89	$0.365	710,461.0	+0.45%
May 19, 2026	$22.33	$22.03	$0.30	536,462.0	-0.54%
May 18, 2026	$22.27	$21.78	$0.49	735,764.0	+2.87%
May 15, 2026	$21.73	$21.51	$0.22	674,483.0	+0.61%
May 14, 2026	$21.67	$21.40	$0.2655	1,296,905.0	+0.37%
May 13, 2026	$21.71	$21.18	$0.535	1,378,509.0	-3.82%
May 12, 2026	$22.29	$21.76	$0.525	829,008.0	+2.21%
May 11, 2026	$22.03	$21.73	$0.295	859,158.0	-1.23%
May 08, 2026	$22.22	$21.75	$0.475	1,127,680.0	+1.76%
May 07, 2026	$21.90	$21.41	$0.49	1,069,332.0	+3.05%
May 06, 2026	$21.22	$20.62	$0.60	1,304,997.0	+4.06%
May 05, 2026	$21.14	$20.02	$1.12	2,653,023.0	-10.86%
May 04, 2026	$22.83	$22.48	$0.35	717,140.0	+0.71%
May 01, 2026	$22.71	$22.35	$0.36	486,033.0	-0.35%
Apr 30, 2026	$22.66	$22.29	$0.368	400,595.0	+1.85%
Apr 29, 2026	$22.37	$22.11	$0.26	423,551.0	-1.55%
Apr 28, 2026	$22.70	$22.50	$0.205	398,231.0	-0.49%
Apr 27, 2026	$22.85	$22.57	$0.285	466,433.0	-0.66%
Apr 24, 2026	$22.78	$22.53	$0.25	341,542.0	+0.13%
Apr 23, 2026	$23.00	$22.60	$0.40	403,213.0	-0.52%
Apr 22, 2026	$22.93	$22.76	$0.17	612,004.0	-0.39%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$22.83	$20.02	$2.81	15,447,288.0	-4.12%
Apr, 2026	$23.84	$21.95	$1.89	10,641,367.0	+0.04%
Mar, 2026	$23.56	$21.56	$2.00	12,079,444.0	-3.84%
Feb, 2026	$24.71	$22.37	$2.34	12,921,300.0	+3.35%
Jan, 2026	$23.93	$20.95	$2.98	13,867,327.0	-4.70%

Fresenius Medical Care Ag Adr Stock (FMS) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$24.12	$22.63	$1.49	8,139,813.0	-0.13%
Nov, 2025	$26.66	$22.51	$4.15	10,771,860.0	-10.88%
Oct, 2025	$27.64	$26.39	$1.25	6,925,414.0	+1.94%
Sep, 2025	$26.42	$24.22	$2.20	7,784,028.0	+2.45%
Aug, 2025	$25.72	$23.26	$2.46	6,356,253.0	+1.42%
Jul, 2025	$28.86	$25.23	$3.63	5,085,513.0	-11.31%
Jun, 2025	$29.07	$26.16	$2.91	7,822,566.0	+0.60%
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%