27.16
price up icon0.33%   0.09
pre-market  Pre-market:  27.32   0.16   +0.59%
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 October 09, 2025, is $27.16.
  • 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 112.44% to $27.16 now.
  • The 52-week high stock price for FMS is $30.46, representing a 12.15% increase from the current share price, occurred on May 21, 2025.
  • The 52-week low stock price for FMS is $18.94, indicating a -30.27% decrease from the current share price, occurred on October 30, 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
Oct 09, 2025 $27.64 $27.09 $0.55 464,914.0 +0.33%
Oct 08, 2025 $27.48 $26.92 $0.5582 301,300.0 +0.93%
Oct 07, 2025 $27.05 $26.79 $0.255 196,048.0 +0.34%
Oct 06, 2025 $26.88 $26.52 $0.36 259,255.0 -0.07%
Oct 03, 2025 $26.83 $26.60 $0.23 139,589.0 +0.53%
Oct 02, 2025 $26.77 $26.53 $0.24 191,755.0 -0.04%
Oct 01, 2025 $26.70 $26.39 $0.315 290,260.0 +1.10%
Sep 30, 2025 $26.42 $25.88 $0.54 203,321.0 +2.21%
Sep 29, 2025 $25.85 $25.52 $0.33 239,694.0 +0.70%
Sep 26, 2025 $25.63 $25.48 $0.15 207,967.0 +1.51%
Sep 25, 2025 $25.60 $25.05 $0.55 256,957.0 -2.44%
Sep 24, 2025 $26.00 $25.72 $0.28 302,338.0 +0.54%
Sep 23, 2025 $25.93 $25.66 $0.265 223,811.0 +0.20%
Sep 22, 2025 $25.66 $25.27 $0.39 388,793.0 +1.34%
Sep 19, 2025 $25.57 $25.25 $0.32 322,763.0 -0.63%
Sep 18, 2025 $25.48 $25.24 $0.24 275,924.0 -0.43%
Sep 17, 2025 $25.88 $25.55 $0.33 1,256,946.0 +0.91%
Sep 16, 2025 $25.38 $24.96 $0.42 366,211.0 +2.55%
Sep 15, 2025 $25.23 $24.66 $0.575 420,436.0 -1.04%
Sep 12, 2025 $25.08 $24.87 $0.211 342,696.0 -1.15%
Sep 11, 2025 $25.33 $24.98 $0.35 454,060.0 +1.61%
Sep 10, 2025 $25.08 $24.76 $0.32 420,042.0 -1.74%

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
Oct, 2025 $27.64 $26.39 $1.25 2,308,035.0 +3.15%
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%

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
$194.85
price down icon 2.81%
medical_care_facilities EHC
$123.16
price down icon 1.00%
medical_care_facilities UHS
$201.60
price down icon 1.75%
$175.93
price down icon 0.24%
medical_care_facilities DVA
$126.38
price down icon 1.18%
Cap:     |  Volume (24h):