Education
About Us
Working with TipRanks
Follow Us
Fresenius Medical Care Corp. (FMS)
NYSE:FMS
Time Period
1Y
Events
Historical Prices
Rows:
Mar 03, 2026
23.25
23.41
22.82
23.37
23.37
-0.43%
1,138,518
1.96
Mar 02, 2026
23.37
23.56
23.17
23.47
23.47
+0.04%
455,061
0.78
Feb 27, 2026
23.37
23.50
23.31
23.46
23.46
+0.21%
469,061
0.82
Feb 26, 2026
23.01
23.44
22.89
23.41
23.41
+3.36%
704,834
1.24
Feb 25, 2026
22.66
22.79
22.39
22.65
22.65
-0.04%
700,514
1.25
Feb 24, 2026
22.57
23.12
22.37
22.66
22.66
-7.85%
1,545,873
2.84
Feb 23, 2026
24.50
24.70
24.39
24.59
24.59
+0.86%
586,476
1.07
Feb 20, 2026
24.19
24.49
24.10
24.38
24.38
+1.12%
373,780
0.68
Feb 19, 2026
24.21
24.23
23.97
24.11
24.11
+0.42%
294,727
0.53
Feb 18, 2026
24.16
24.28
23.82
24.01
24.01
-2.36%
641,738
1.16
Feb 17, 2026
24.51
24.71
24.44
24.59
24.59
+0.61%
494,184
0.90
Feb 16, 2026
24.54
24.61
24.32
24.44
24.44
0.00%
0
0.00
Feb 13, 2026
24.54
24.61
24.32
24.44
24.44
-0.08%
570,530
1.03
Feb 12, 2026
24.15
24.57
24.13
24.46
24.46
+1.70%
856,225
1.56
Feb 11, 2026
24.01
24.12
23.74
24.05
24.05
+0.67%
676,528
1.23
Feb 10, 2026
23.98
24.15
23.92
24.02
24.02
+0.54%
816,230
1.49
Feb 09, 2026
23.75
23.96
23.46
23.89
23.89
-0.79%
687,181
1.26
Feb 06, 2026
24.18
24.38
24.01
24.08
24.08
-1.11%
748,649
1.39
Feb 05, 2026
23.84
24.35
23.80
24.35
24.35
+2.27%
840,384
1.57
Feb 04, 2026
23.49
23.99
23.40
23.81
23.81
+3.61%
661,455
1.19
Feb 03, 2026
22.76
23.23
22.45
22.98
22.98
+1.68%
827,157
1.49
Feb 02, 2026
22.68
22.70
22.42
22.60
22.60
-0.44%
430,941
0.78
Jan 30, 2026
22.60
22.75
22.50
22.70
22.70
+0.80%
470,541
0.85
Jan 29, 2026
22.43
22.52
22.26
22.52
22.52
+1.49%
395,022
0.72
Jan 28, 2026
22.31
22.44
22.11
22.19
22.19
-1.03%
421,976
0.77
Jan 27, 2026
22.33
22.45
22.17
22.42
22.42
+1.04%
456,648
0.84
Jan 26, 2026
22.13
22.29
22.13
22.19
22.19
+0.77%
333,477
0.62
Jan 23, 2026
22.27
22.27
21.84
22.02
22.02
-1.39%
965,358
1.83
Jan 22, 2026
21.70
22.50
21.68
22.33
22.33
+3.00%
1,491,933
2.94
Jan 21, 2026
21.47
21.81
21.40
21.68
21.68
+2.70%
659,314
1.31
Jan 20, 2026
21.14
21.26
20.95
21.11
21.11
-3.83%
719,422
1.45
Jan 19, 2026
21.68
22.10
21.53
21.95
21.95
0.00%
0
0.00
Jan 16, 2026
21.68
22.10
21.53
21.95
21.95
+1.48%
1,845,270
3.83
Jan 15, 2026
21.18
21.65
21.02
21.63
21.63
+1.12%
1,326,352
2.84
Jan 14, 2026
22.15
22.16
21.18
21.39
21.39
-6.51%
1,371,864
3.04
Jan 13, 2026
23.47
23.48
22.83
22.88
22.88
-4.03%
491,978
1.10
Jan 12, 2026
23.93
23.93
23.66
23.84
23.84
+3.38%
247,112
0.55
Jan 09, 2026
23.19
23.28
22.96
23.06
23.06
+1.36%
362,961
0.80
Jan 08, 2026
22.49
22.87
22.49
22.75
22.75
-0.44%
489,921
1.09
Jan 07, 2026
23.12
23.20
22.81
22.85
22.85
-3.46%
500,804
1.13
Jan 06, 2026
23.41
23.69
23.41
23.67
23.67
-0.46%
734,127
1.69
Jan 05, 2026
23.51
23.84
23.43
23.78
23.78
+1.15%
354,605
0.82
Jan 02, 2026
23.66
23.66
23.47
23.51
23.51
-1.30%
244,845
0.57
Dec 31, 2025
23.89
23.95
23.78
23.82
23.82
-0.29%
160,345
0.37
Dec 30, 2025
23.89
23.96
23.84
23.89
23.89
-0.08%
131,051
0.30
Dec 29, 2025
24.03
24.06
23.83
23.91
23.91
-0.83%
222,423
0.51
Dec 26, 2025
24.11
24.12
23.97
24.11
24.11
+0.25%
274,779
0.63
Dec 24, 2025
23.92
24.09
23.92
24.05
24.05
+0.38%
77,887
0.18
Dec 23, 2025
24.00
24.02
23.91
23.96
23.96
+0.17%
287,886
0.66
Dec 22, 2025
23.72
24.06
23.72
23.92
23.92
+1.74%
303,649
0.70
Rows: