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 August 22, 2025, is $25.60.
  • 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 100.23% to $25.60 now.
  • The 52-week high stock price for FMS is $30.46, representing a 18.98% increase from the current share price, occurred on May 21, 2025.
  • The 52-week low stock price for FMS is $18.66, indicating a -27.11% decrease from the current share price, occurred on August 20, 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
Aug 22, 2025 $25.68 $25.26 $0.42 271,615.0 +1.35%
Aug 21, 2025 $25.37 $25.21 $0.16 158,928.0 +0.28%
Aug 20, 2025 $25.28 $25.12 $0.16 251,298.0 +0.84%
Aug 19, 2025 $25.23 $24.90 $0.335 254,919.0 +0.56%
Aug 18, 2025 $25.02 $24.80 $0.225 341,988.0 -0.96%
Aug 15, 2025 $25.12 $24.91 $0.215 215,066.0 +0.84%
Aug 14, 2025 $24.93 $24.75 $0.1799 241,035.0 +0.12%
Aug 13, 2025 $24.95 $24.63 $0.32 227,223.0 +2.64%
Aug 12, 2025 $24.25 $23.92 $0.33 260,673.0 +0.37%
Aug 11, 2025 $24.25 $23.98 $0.265 588,700.0 +0.17%
Aug 08, 2025 $24.22 $23.92 $0.30 349,008.0 +1.05%
Aug 07, 2025 $23.82 $23.63 $0.19 215,033.0 +1.28%
Aug 06, 2025 $23.83 $23.26 $0.57 467,840.0 -3.69%
Aug 05, 2025 $24.79 $24.27 $0.515 526,119.0 -2.09%
Aug 04, 2025 $25.21 $24.90 $0.31 416,588.0 -0.76%
Aug 01, 2025 $25.23 $24.98 $0.25 293,752.0 -0.83%
Jul 31, 2025 $25.50 $25.23 $0.265 288,987.0 -1.78%
Jul 30, 2025 $25.96 $25.68 $0.28 391,704.0 -1.34%
Jul 29, 2025 $26.16 $25.94 $0.215 302,813.0 +1.24%
Jul 28, 2025 $26.09 $25.82 $0.27 371,578.0 -2.27%
Jul 25, 2025 $26.52 $26.19 $0.33 319,677.0 -1.23%
Jul 24, 2025 $27.33 $26.75 $0.58 216,534.0 -1.58%

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
Aug, 2025 $25.68 $23.26 $2.42 5,351,400.0 +1.03%
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
$179.50
price up icon 1.19%
medical_care_facilities EHC
$122.83
price down icon 0.49%
medical_care_facilities UHS
$185.58
price up icon 0.89%
medical_care_facilities DVA
$140.36
price up icon 2.02%
$172.44
price up icon 1.89%
Cap:     |  Volume (24h):