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 June 11, 2026, is $22.37.

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 74.97% to $22.37 now.
The 52-week high stock price for FMS is $28.96, representing a 29.46% increase from the current share price, occurred on June 16, 2025.
The 52-week low stock price for FMS is $20.02, indicating a -10.51% 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
Jun 11, 2026	$22.59	$22.24	$0.345	603,762.0	+0.40%
Jun 10, 2026	$22.54	$22.27	$0.275	371,994.0	-0.31%
Jun 09, 2026	$22.50	$22.16	$0.335	559,917.0	+2.57%
Jun 08, 2026	$22.07	$21.72	$0.35	478,897.0	-1.09%
Jun 05, 2026	$22.11	$21.93	$0.175	554,147.0	+0.46%
Jun 04, 2026	$22.04	$21.67	$0.365	744,899.0	+4.93%
Jun 03, 2026	$20.97	$20.68	$0.287	980,281.0	+1.70%
Jun 02, 2026	$21.03	$20.55	$0.48	2,280,127.0	-2.33%
Jun 01, 2026	$21.35	$21.04	$0.31	785,189.0	-2.46%
May 29, 2026	$21.75	$21.54	$0.21	1,393,762.0	-0.28%
May 28, 2026	$21.75	$21.48	$0.275	1,460,100.0	+0.32%
May 27, 2026	$21.77	$21.45	$0.325	882,761.0	-0.09%
May 26, 2026	$21.96	$21.55	$0.41	677,456.0	-0.28%
May 22, 2026	$21.81	$21.59	$0.22	390,102.0	-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%

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
Jun, 2026	$22.59	$20.55	$2.04	7,962,975.0	+3.71%
May, 2026	$22.83	$20.02	$2.81	19,861,378.0	-4.43%
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%