Get the Stockscreener App
22.66
0.85%
0.19
After Hours:
22.66
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 September 04, 2026, is $22.66.
- 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 77.24% to $22.66 now.
- The 52-week high stock price for FMS is $27.64, representing a 21.98% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for FMS is $20.02, indicating a -11.65% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $22.78 | $22.56 | $0.22 | 480,309.0 | +0.85% |
| Sep 03, 2026 | $22.83 | $22.28 | $0.55 | 648,591.0 | -0.79% |
| Sep 02, 2026 | $22.86 | $22.58 | $0.28 | 646,323.0 | -0.40% |
| Sep 01, 2026 | $23.02 | $22.70 | $0.3112 | 778,973.0 | +0.00% |
| Aug 31, 2026 | $22.91 | $22.70 | $0.21 | 601,232.0 | -1.56% |
| Aug 28, 2026 | $23.24 | $22.91 | $0.33 | 715,623.0 | -0.73% |
| Aug 27, 2026 | $23.37 | $23.08 | $0.29 | 534,261.0 | -0.56% |
| Aug 26, 2026 | $23.66 | $23.40 | $0.26 | 877,369.0 | -0.47% |
| Aug 25, 2026 | $23.51 | $23.31 | $0.20 | 622,665.0 | -0.08% |
| Aug 24, 2026 | $23.58 | $23.39 | $0.19 | 510,720.0 | +0.43% |
| Aug 21, 2026 | $23.57 | $23.38 | $0.19 | 826,622.0 | +0.00% |
| Aug 20, 2026 | $23.91 | $23.30 | $0.62 | 787,068.0 | -1.72% |
| Aug 19, 2026 | $24.04 | $23.71 | $0.33 | 506,457.0 | +1.19% |
| Aug 18, 2026 | $23.89 | $23.55 | $0.335 | 585,800.0 | +0.26% |
| Aug 17, 2026 | $23.86 | $23.50 | $0.36 | 532,165.0 | -1.14% |
| Aug 14, 2026 | $23.85 | $23.70 | $0.15 | 594,889.0 | +0.59% |
| Aug 13, 2026 | $23.94 | $23.60 | $0.34 | 508,656.0 | -0.38% |
| Aug 12, 2026 | $23.81 | $23.61 | $0.20 | 696,387.0 | -0.63% |
| Aug 11, 2026 | $24.54 | $23.84 | $0.695 | 888,899.0 | -1.97% |
| Aug 10, 2026 | $24.48 | $24.20 | $0.275 | 731,923.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $23.02 | $22.28 | $0.7362 | 3,034,505.0 | -0.35% |
| Aug, 2026 | $26.42 | $22.70 | $3.72 | 16,884,327.0 | -11.41% |
| Jul, 2026 | $25.74 | $22.67 | $3.07 | 13,347,150.0 | +13.53% |
| Jun, 2026 | $24.00 | $20.55 | $3.45 | 14,496,630.0 | +4.82% |
| 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% |
0.65%
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):