Fresenius Medical Care AG... (FMS)
NYSE: FMS
· Real-Time Price · USD
25.06
-0.20 (-0.79%)
At close: Sep 12, 2025, 2:50 PM
FMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.00 | 25.33 | 24.98 | 25.26 | 25.26 | 1.61% | 444,229 |
| Sep 10, 2025 | 25.07 | 25.08 | 24.76 | 24.86 | 24.86 | -1.74% | 420,042 |
| Sep 9, 2025 | 25.16 | 25.32 | 24.95 | 25.30 | 25.30 | 0.80% | 468,217 |
| Sep 8, 2025 | 24.93 | 25.10 | 24.73 | 25.10 | 25.10 | 1.33% | 387,900 |
| Sep 5, 2025 | 24.60 | 24.79 | 24.55 | 24.77 | 24.77 | 1.89% | 391,900 |
| Sep 4, 2025 | 24.31 | 24.42 | 24.22 | 24.31 | 24.31 | -0.21% | 247,646 |
| Sep 3, 2025 | 24.35 | 24.51 | 24.30 | 24.36 | 24.36 | 0.00% | 229,900 |
| Sep 2, 2025 | 24.30 | 24.62 | 24.23 | 24.36 | 24.36 | -5.21% | 376,600 |
| Aug 29, 2025 | 25.38 | 25.72 | 25.37 | 25.70 | 25.70 | 2.23% | 324,138 |
| Aug 28, 2025 | 25.23 | 25.24 | 25.08 | 25.14 | 25.14 | -0.04% | 131,800 |
| Aug 27, 2025 | 25.12 | 25.22 | 25.00 | 25.15 | 25.15 | -1.30% | 280,800 |
| Aug 26, 2025 | 25.61 | 25.61 | 25.37 | 25.48 | 25.48 | 0.75% | 281,100 |
| Aug 25, 2025 | 25.47 | 25.60 | 25.28 | 25.29 | 25.29 | -1.21% | 258,721 |
| Aug 22, 2025 | 25.27 | 25.68 | 25.26 | 25.60 | 25.60 | 1.35% | 271,645 |
| Aug 21, 2025 | 25.36 | 25.37 | 25.21 | 25.26 | 25.26 | 0.28% | 158,928 |
| Aug 20, 2025 | 25.19 | 25.28 | 25.12 | 25.19 | 25.19 | 0.84% | 251,300 |
| Aug 19, 2025 | 25.15 | 25.24 | 24.90 | 24.98 | 24.98 | 0.56% | 254,919 |
| Aug 18, 2025 | 24.82 | 25.02 | 24.80 | 24.84 | 24.84 | -0.96% | 342,947 |
| Aug 15, 2025 | 25.01 | 25.12 | 24.91 | 25.08 | 25.08 | 0.84% | 215,100 |
| Aug 14, 2025 | 24.78 | 24.93 | 24.75 | 24.87 | 24.87 | 0.12% | 241,035 |