Fresenius Medical Care Corp. (FMS)
NYSE:FMS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
22.10
22.45
21.95
22.41
22.41
+0.27%
329,832
0.53
Apr 01, 2026
22.57
22.59
22.30
22.35
22.35
-0.93%
495,129
0.80
Mar 31, 2026
22.37
22.60
22.16
22.56
22.56
+1.58%
418,111
0.68
Mar 30, 2026
22.18
22.30
22.05
22.21
22.21
+0.68%
329,310
0.54
Mar 27, 2026
22.40
22.40
22.05
22.06
22.06
-1.47%
284,420
0.47
Mar 26, 2026
22.25
22.59
22.20
22.39
22.39
+0.58%
424,486
0.70
Mar 25, 2026
22.30
22.31
21.99
22.26
22.26
+1.04%
361,082
0.60
Mar 24, 2026
21.94
22.14
21.91
22.03
22.03
+0.59%
779,247
1.31
Mar 23, 2026
21.80
22.08
21.69
21.90
21.90
+1.20%
555,187
0.94
Mar 20, 2026
21.96
21.99
21.56
21.64
21.64
-2.13%
464,876
0.79
Mar 19, 2026
22.27
22.45
21.96
22.11
22.11
-1.34%
796,474
1.37
Mar 18, 2026
22.76
22.76
22.37
22.41
22.41
-3.24%
782,860
1.37
Mar 17, 2026
23.22
23.36
23.12
23.16
23.16
+0.65%
433,797
0.75
Mar 16, 2026
23.09
23.26
22.93
23.01
23.01
+0.97%
396,594
0.67
Mar 13, 2026
22.90
22.97
22.71
22.79
22.79
+0.18%
409,088
0.68
Mar 12, 2026
22.82
23.00
22.74
22.75
22.75
0.00%
421,082
0.70
Mar 11, 2026
22.90
22.90
22.62
22.75
22.75
-0.91%
369,729
0.61
Mar 10, 2026
23.16
23.25
22.93
22.96
22.96
-1.92%
598,618
0.99
Mar 09, 2026
23.08
23.51
22.92
23.41
23.41
+2.00%
907,443
1.53
Mar 06, 2026
22.90
23.08
22.74
22.95
22.95
-0.43%
479,320
0.81
Mar 05, 2026
23.16
23.27
22.90
23.05
23.05
+0.09%
564,753
0.94
Mar 04, 2026
23.37
23.37
22.71
23.03
23.03
-1.45%
709,749
1.20
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
Rows: