Get the Stockscreener App
26.35
1.83%
-0.49
After Hours:
26.35
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 November 03, 2025, is $26.35.
- 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 106.10% to $26.35 now.
- The 52-week high stock price for FMS is $30.46, representing a 15.60% increase from the current share price, occurred on May 21, 2025.
- The 52-week low stock price for FMS is $19.89, indicating a -24.52% decrease from the current share price, occurred on November 05, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $26.66 | $26.27 | $0.39 | 635,396.0 | -1.83% |
| Oct 31, 2025 | $26.95 | $26.71 | $0.24 | 425,216.0 | +0.60% |
| Oct 30, 2025 | $27.16 | $26.62 | $0.54 | 424,545.0 | -0.82% |
| Oct 29, 2025 | $27.40 | $26.89 | $0.51 | 188,711.0 | -0.70% |
| Oct 28, 2025 | $27.16 | $26.98 | $0.185 | 255,063.0 | -0.40% |
| Oct 27, 2025 | $27.20 | $27.06 | $0.14 | 118,399.0 | -0.15% |
| Oct 24, 2025 | $27.38 | $27.07 | $0.31 | 188,112.0 | +1.19% |
| Oct 23, 2025 | $27.09 | $26.91 | $0.18 | 239,065.0 | -1.64% |
| Oct 22, 2025 | $27.43 | $26.98 | $0.45 | 197,392.0 | +0.92% |
| Oct 21, 2025 | $27.22 | $26.94 | $0.28 | 383,811.0 | +0.30% |
| Oct 20, 2025 | $27.27 | $26.97 | $0.30 | 416,396.0 | -0.44% |
| Oct 17, 2025 | $27.23 | $26.96 | $0.27 | 396,837.0 | +0.44% |
| Oct 16, 2025 | $27.09 | $26.58 | $0.51 | 414,556.0 | +1.58% |
| Oct 15, 2025 | $26.91 | $26.49 | $0.42 | 413,841.0 | -2.85% |
| Oct 14, 2025 | $27.53 | $27.18 | $0.35 | 358,911.0 | -0.04% |
| Oct 13, 2025 | $27.54 | $27.17 | $0.37 | 259,068.0 | +2.20% |
| Oct 10, 2025 | $27.30 | $26.75 | $0.55 | 402,370.0 | -1.25% |
| 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% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $26.66 | $26.27 | $0.39 | 1,270,792.0 | -1.83% |
| 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% |
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% |
2.47%
1.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):