Skip to main content
FMS logo

Fresenius Medical Care AG

FMSNYSEHealthcareMedical Care Facilities

$22.75Today:- (-)1Y −17.42%

As of Oct 26, 2026 close

Market cap
$6.11B
P/E (TTM)
5.83
Forward P/E
7.22
Dividend yield
2.73%
52-week range
$20.02$27.43
Volume (live)
-
Avg. volume (3M)
1.11M

Fresenius Medical Care (FMS) Historical Stock Prices

Analyze Fresenius Medical Care (FMS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Fresenius Medical Care (FMS) Interactive Price Chart

Interactive historical price chart showing Fresenius Medical Care stock price movements and trends across multiple time periods.

Loading chart...

FMS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FMS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202622.7522.9922.7322.7522.75569.72K
Oct 23, 202622.4222.7322.2722.6822.68733.46K
Oct 22, 202621.5922.2321.5722.2322.231.12M
Oct 21, 202621.5321.6721.4521.5621.561.26M
Oct 20, 202622.2322.3220.9121.4121.416.21M
Oct 19, 202621.8822.0121.8221.9421.94562.84K
Oct 16, 202622.2822.3822.1122.1722.17620.73K
Oct 15, 202621.9922.2821.8422.1322.131.46M
Oct 14, 202621.2221.5921.1421.5421.541.21M
Oct 13, 202621.3721.4221.0521.0821.081.07M
Oct 12, 202621.2421.3421.1321.2121.21692.09K
Oct 9, 202621.0721.2420.9121.0621.061.01M
Oct 8, 202620.2820.8920.2320.8820.881.46M
Oct 7, 202622.5022.6620.5020.6920.693.24M
Oct 6, 202622.6322.6422.4122.4222.42652.44K
Oct 5, 202622.4222.6822.3422.6522.65567.51K
Oct 2, 202622.1422.2922.0922.2522.25478.55K
Oct 1, 202622.3922.4222.1722.2622.26518.89K
Sep 30, 202622.4422.5922.3622.3822.381.07M
Sep 29, 202622.4422.5222.0522.2722.271.38M
Sep 28, 202622.9123.0822.8822.9522.95498.67K
Sep 25, 202622.4522.7122.3622.6922.69532.83K
Sep 24, 202622.1922.4322.1922.3522.351.12M
Sep 23, 202622.4322.6422.4122.4122.41702.09K
Sep 22, 202622.4622.6622.3722.5022.50954.28K
Sep 21, 202622.4722.5022.2022.2222.22706.90K
Sep 18, 202622.1522.2321.9822.2022.20818.57K
Sep 17, 202622.6722.6822.0522.0722.071.25M
Sep 16, 202622.9423.1022.8622.9722.97363.86K
Sep 15, 202622.8923.0022.7722.9622.96446.18K
Sep 14, 202622.7722.8922.6722.8622.86646.62K
Sep 11, 202622.4922.5422.2522.3522.35584.83K
Sep 10, 202622.3922.4122.2122.2322.23459.88K
Sep 9, 202622.3422.3722.2122.3322.33366.46K
Sep 8, 202622.7622.7822.4422.4522.45804.77K
Sep 4, 202622.6622.7822.5622.6622.66480.31K
Sep 3, 202622.8022.8322.2822.4722.47648.59K
Sep 2, 202622.5822.8622.5822.6522.65646.53K
Sep 1, 202622.9823.0222.7022.7422.74778.98K
Aug 31, 202622.9122.9122.7022.7422.74601.23K
Aug 28, 202623.1623.2422.9123.1023.10715.63K
Aug 27, 202623.1923.3723.0823.2723.27534.26K
Aug 26, 202623.6523.6623.4023.4023.40877.37K
Aug 25, 202623.3923.5123.3123.5123.51622.77K
Aug 24, 202623.4623.5823.3923.5323.53510.82K
Aug 21, 202623.4223.5723.3823.4323.43826.63K
Aug 20, 202623.6823.9123.3023.4323.43787.07K
Aug 19, 202623.7124.0423.7123.8423.84506.46K
Aug 18, 202623.7523.8923.5523.5623.56585.81K
Aug 17, 202623.7723.8623.5023.5023.50532.17K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.