Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Fresenius Medical Care AG (FMS)

Compare
24.74
-0.16
(-0.64%)
At close: 4:00:02 PM EDT
25.14
+0.40
+(1.62%)
After hours: 7:03:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202524.8524.8924.6424.7424.74205,884
Mar 31, 202524.3524.9824.3424.9024.90400,600
Mar 28, 202524.9125.1124.7524.7824.78293,200
Mar 27, 202524.4924.6224.4624.5524.55182,700
Mar 26, 202524.5824.6824.2524.2624.26167,100
Mar 25, 202524.7224.7424.3924.4524.45170,800
Mar 24, 202524.3124.3924.1324.3124.31286,200
Mar 21, 202524.2624.3624.1924.2624.26358,700
Mar 20, 202524.4224.7424.4024.6224.62309,700
Mar 19, 202524.0224.8723.9924.7824.78889,800
Mar 18, 202524.0824.5024.0024.4724.47366,000
Mar 17, 202523.3824.2223.3824.1924.19289,800
Mar 14, 202523.8724.0523.7724.0524.05303,300
Mar 13, 202523.3523.3822.9823.1723.17362,800
Mar 12, 202524.6024.6224.1324.1924.19558,000
Mar 11, 202524.1324.4423.9224.3624.36375,100
Mar 10, 202524.1824.1923.5923.7623.76270,600
Mar 7, 202523.6124.1623.6123.9823.98217,700
Mar 6, 202523.6423.9423.5123.5623.56209,600
Mar 5, 202523.4823.8023.4123.7223.72243,600
Mar 4, 202522.9923.0422.5122.8422.84483,100
Mar 3, 202524.9224.9523.3623.5523.55715,900
Feb 28, 202523.9424.2323.8724.2124.21395,100
Feb 27, 202523.6523.9023.6023.8023.80403,000
Feb 26, 202523.4723.6623.4223.5623.56243,700
Feb 25, 202523.6223.6623.0523.4523.45203,900
Feb 24, 202523.2323.3623.0323.3123.31505,400
Feb 21, 202522.9923.1522.9523.0923.09540,900
Feb 20, 202523.0323.1822.8622.9422.94204,300
Feb 19, 202523.2623.3323.1723.2223.22192,800
Feb 18, 202523.5323.7323.4923.6023.60223,100
Feb 14, 202523.4423.5123.2723.4423.44349,000
Feb 13, 202524.4824.6224.1424.2524.25416,300
Feb 12, 202524.1524.3924.1224.3224.32103,600
Feb 11, 202524.2224.4424.1624.2824.28208,800
Feb 10, 202524.2524.3224.1724.1724.17131,000
Feb 7, 202524.4324.4924.1624.3524.35218,200
Feb 6, 202524.4424.4824.2024.3024.30184,400
Feb 5, 202524.5624.6824.5324.5724.57150,000
Feb 4, 202524.4924.6024.4124.5724.57163,400
Feb 3, 202524.4224.7124.2924.4124.41141,200
Jan 31, 202524.9025.2524.8124.8724.87331,400
Jan 30, 202525.1525.1724.9024.9424.94216,700
Jan 29, 202524.6725.0624.6424.8424.84262,800
Jan 28, 202524.6924.7624.0524.6624.66313,100
Jan 27, 202524.6024.7124.5224.6324.63370,100
Jan 24, 202524.3024.6724.3024.6324.63269,300
Jan 23, 202524.2224.3524.1124.2324.23248,600
Jan 22, 202523.3223.3223.0523.1723.17300,200
Jan 21, 202522.9223.1522.9023.0923.09182,300
Jan 17, 202523.0523.2723.0523.0723.07160,900
Jan 16, 202522.8523.1922.7923.1623.16189,200
Jan 15, 202522.7922.8822.6922.7922.79286,700
Jan 14, 202522.2122.6922.1422.6422.64392,800
Jan 13, 202522.2722.3522.0522.3422.34293,100
Jan 10, 202522.4722.6122.3722.4922.49160,400
Jan 8, 202522.2522.4322.1122.4022.40205,200
Jan 7, 202522.6522.8122.6022.6822.68200,900
Jan 6, 202522.8723.0522.7722.8022.80199,100
Jan 3, 202522.3822.4822.2622.3822.38186,900
Jan 2, 202522.3822.4422.1122.1522.15233,900
Dec 31, 202422.8722.8722.5922.6422.6483,800
Dec 30, 202422.9222.9422.6522.7122.7199,800
Dec 27, 202422.8523.0722.8522.9722.97229,700
Dec 26, 202422.7022.9122.6622.8722.87122,300
Dec 24, 202422.6622.7622.5722.7122.7177,100
Dec 23, 202423.0823.1022.5522.6822.68412,500
Dec 20, 202422.6222.8922.4522.8122.81407,800
Dec 19, 202423.2023.2022.4322.4822.481,401,700
Dec 18, 202423.5723.6322.9823.0423.04234,100
Dec 17, 202423.9223.9423.5423.6623.66312,600
Dec 16, 202423.7024.0723.6223.8123.81202,300
Dec 13, 202423.7423.7423.5823.6523.65122,300
Dec 12, 202423.8423.9323.6023.6923.69148,700
Dec 11, 202423.9023.9423.7323.8723.87204,100
Dec 10, 202424.0224.0523.8423.9023.90131,700
Dec 9, 202424.1324.2123.9823.9923.99145,600
Dec 6, 202424.3124.3124.0024.0624.06208,500
Dec 5, 202424.2424.2824.0924.1824.18194,500
Dec 4, 202423.5323.7323.3723.5023.50279,000
Dec 3, 202423.4123.4523.2023.3323.33257,900
Dec 2, 202422.5522.8322.4322.7822.78460,100
Nov 29, 202421.8522.0621.8322.0222.02136,800
Nov 27, 202422.4322.5622.3822.4822.48146,800
Nov 26, 202422.2222.2221.9022.1122.11200,600
Nov 25, 202422.5022.6622.4822.5622.56165,500
Nov 22, 202421.9822.2321.9822.1622.16185,700
Nov 21, 202421.8922.0321.7121.9821.98246,200
Nov 20, 202421.6921.8621.4221.7921.79456,500
Nov 19, 202421.9222.1921.8922.1022.10172,000
Nov 18, 202421.8522.2021.8022.1222.12247,200
Nov 15, 202421.9322.2021.8922.1822.18416,400
Nov 14, 202421.3621.6521.3221.3221.32204,700
Nov 13, 202421.2421.2421.0621.0621.06122,500
Nov 12, 202421.2721.3821.1721.2121.21131,600
Nov 11, 202421.2721.4821.2321.3921.39216,400
Nov 8, 202421.4121.4621.2921.3021.30229,600
Nov 7, 202421.2121.3321.1021.3321.33229,800
Nov 6, 202421.0221.1720.7621.0921.09398,800
Nov 5, 202419.9420.3419.8920.3320.33263,700
Nov 4, 202420.1320.1319.8620.0520.05399,600
Nov 1, 202419.9019.9219.6919.7619.76469,600
Oct 31, 202419.3219.5819.2619.5419.54359,900
Oct 30, 202419.4719.6618.9419.1119.11927,800
Oct 29, 202420.3520.4920.1820.3920.39517,400
Oct 28, 202420.9120.9620.6920.8620.86358,600
Oct 25, 202421.2021.2320.9020.9320.93121,000
Oct 24, 202421.3621.4821.2721.3721.37273,400
Oct 23, 202420.9021.0720.8521.0421.04190,500
Oct 22, 202420.9021.0220.8320.8920.89212,800
Oct 21, 202420.9621.1320.9121.0121.01294,100
Oct 18, 202420.3020.5320.2320.5020.50127,400
Oct 17, 202419.9820.1219.9420.0420.04173,600
Oct 16, 202419.9120.1319.9120.0320.03162,900
Oct 15, 202419.9420.2519.9420.0020.00235,100
Oct 14, 202419.8220.0119.7419.9619.96190,100
Oct 11, 202419.7819.8419.5819.6019.60156,100
Oct 10, 202420.0120.0319.8319.8819.88206,500
Oct 9, 202419.9920.1419.9420.0820.08159,000
Oct 8, 202420.1920.2519.9520.0020.00200,800
Oct 7, 202420.7620.8020.5720.5920.59430,400
Oct 4, 202420.5420.7420.5420.7020.70199,200
Oct 3, 202421.0821.0820.6920.7520.75237,700
Oct 2, 202421.1821.2521.0721.1421.14202,600
Oct 1, 202421.3021.3321.0121.2521.25240,700
Sep 30, 202421.4221.4221.1721.3021.30359,700
Sep 27, 202421.2721.4121.2521.3121.31335,500
Sep 26, 202421.1321.2821.1121.1521.15166,200
Sep 25, 202421.1121.1420.9821.0221.02244,300
Sep 24, 202420.7220.8520.6120.8320.83195,200
Sep 23, 202420.4820.4820.2520.2720.27149,100
Sep 20, 202420.4120.4220.1820.2520.25182,800
Sep 19, 202420.9020.9120.6520.7220.72204,100
Sep 18, 202421.0021.0820.7920.8320.83195,400
Sep 17, 202420.9920.9920.8120.8820.88367,300
Sep 16, 202420.6820.9920.6820.9320.93446,900
Sep 13, 202420.9921.1920.8621.0921.091,168,300
Sep 12, 202420.0320.2119.8520.1820.18332,600
Sep 11, 202420.8320.8320.3420.5420.54407,900
Sep 10, 202420.2920.8320.2420.8020.80394,800
Sep 9, 202419.7619.9419.7519.8919.89303,200
Sep 6, 202419.8419.8919.6519.6819.68179,400
Sep 5, 202420.1320.1719.7819.8319.83351,400
Sep 4, 202419.2719.5219.2719.4919.49230,400
Sep 3, 202419.1219.2819.1019.2019.20194,400
Aug 30, 202419.4319.4519.2819.3919.39202,200
Aug 29, 202419.4519.4719.2619.3619.36167,800
Aug 28, 202419.4919.5419.3819.4319.43193,500
Aug 27, 202419.5419.7119.5119.6019.60385,100
Aug 26, 202419.4319.6719.4219.6619.66408,300
Aug 23, 202419.1319.4619.0919.4519.45291,300
Aug 22, 202419.1519.1518.9319.0019.00184,400
Aug 21, 202418.9219.0418.8918.9918.99180,100
Aug 20, 202418.8518.8918.6618.6718.67253,300
Aug 19, 202418.9719.1418.9519.0919.09211,700
Aug 16, 202418.8019.0518.8018.9718.97357,400
Aug 15, 202418.7518.8018.6718.6818.68203,700
Aug 14, 202418.7118.8918.7018.7818.78146,300
Aug 13, 202418.4318.7518.4218.7118.71272,700
Aug 12, 202418.2918.2918.1118.1318.13220,500
Aug 9, 202418.3918.4118.2618.3818.38197,400
Aug 8, 202417.9618.2717.9318.2518.25338,300
Aug 7, 202418.4618.4918.0918.1218.12377,100
Aug 6, 202418.3618.7218.3118.6418.64395,400
Aug 5, 202419.0119.0818.6718.7718.77526,200
Aug 2, 202418.8819.1018.7519.0519.05380,600
Aug 1, 202418.6218.7618.5518.7618.76383,800
Jul 31, 202419.4019.5519.2919.2919.29910,900
Jul 30, 202419.3119.6419.1419.6319.63785,800
Jul 29, 202420.2720.4420.2420.3620.36304,100
Jul 26, 202420.3320.4320.1320.2920.29349,800
Jul 25, 202420.2820.5820.2820.3920.39210,900
Jul 24, 202419.9320.3219.9320.1620.16228,200
Jul 23, 202419.6819.8819.6719.8619.86289,800
Jul 22, 202419.7319.7619.4419.6019.60211,300
Jul 19, 202419.7119.7819.6119.6919.69154,100
Jul 18, 202420.0820.1619.9219.9719.97269,300
Jul 17, 202419.5719.9819.5519.8119.81308,500
Jul 16, 202419.4019.7519.3719.7119.71316,000
Jul 15, 202419.7319.7719.4019.4619.46329,000
Jul 12, 202419.9220.1119.8519.9119.91455,800
Jul 11, 202419.7219.9219.7119.8419.84158,800
Jul 10, 202419.5219.6219.4219.6119.61153,500
Jul 9, 202419.1819.3919.1519.3719.37157,200
Jul 8, 202419.6119.6119.3619.4019.40240,300
Jul 5, 202419.6219.6819.3319.6719.67276,400
Jul 3, 202419.1619.2419.0919.2319.23104,900
Jul 2, 202419.0219.2018.9719.1619.16177,600
Jul 1, 202419.2619.3719.1019.1719.17215,000
Jun 28, 202419.2019.2619.0119.0919.09203,000
Jun 27, 202419.1219.1819.0419.1719.17198,900
Jun 26, 202418.9419.4718.9019.1019.10419,100
Jun 25, 202419.1219.2819.0619.2419.24552,200
Jun 24, 202419.4019.5918.9319.5119.51516,700
Jun 21, 202419.2519.4018.7219.4019.402,130,300
Jun 20, 202419.4619.6119.4019.5419.54224,100
Jun 18, 202419.6119.7819.5719.6519.65274,200
Jun 17, 202419.9219.9919.6619.9719.97217,300
Jun 14, 202420.5420.6620.4220.6220.62165,700
Jun 13, 202421.1521.1620.5820.7920.79253,800
Jun 12, 202421.5221.7621.4721.5021.50370,700
Jun 11, 202421.0221.1120.8520.9820.98261,800
Jun 10, 202421.2921.3020.9921.0921.09263,800
Jun 7, 202421.3821.5021.3221.3321.33269,800
Jun 6, 202421.2721.4321.2721.4121.41179,700
Jun 5, 202421.4421.4421.1421.2221.22264,800
Jun 4, 202421.2721.3921.1621.3021.30222,600
Jun 3, 202421.2121.3321.0921.2621.26244,300
May 31, 202421.1821.3121.0621.2721.27225,700
May 30, 202420.9221.1220.9221.0721.07241,400
May 29, 202420.9421.0020.6620.7320.73254,800
May 28, 202421.1321.4121.0821.3321.33405,600
May 24, 202421.4021.5521.0221.2521.25628,900
May 23, 202421.0521.0820.4020.5220.52721,000
May 22, 202421.0921.1220.8520.8520.85384,900
May 21, 202421.3021.5121.2921.4221.42364,200
May 20, 202421.8921.9421.7621.9321.93544,700
May 17, 2024 0.63 Dividend
May 17, 202421.8021.9721.6721.9721.97481,600
May 16, 202422.6922.7622.2022.3921.76583,600
May 15, 202422.4122.7622.3522.4121.78620,200
May 14, 202422.0022.2321.8321.9821.36593,000
May 13, 202421.5621.8021.5421.6621.05243,100
May 10, 202421.8822.0421.6021.7221.10472,100
May 9, 202420.7221.0220.6920.8820.29371,800
May 8, 202420.6420.9120.5920.6820.09287,800
May 7, 202419.8720.6619.6920.1119.54842,600
May 6, 202421.3021.4621.2121.4220.81246,200
May 3, 202421.4621.5720.9720.9720.38494,700
May 2, 202421.5221.6721.3821.6621.05242,400
May 1, 202420.9221.4320.8121.2220.62325,400
Apr 30, 202420.9121.2120.8721.0420.44293,800
Apr 29, 202420.4120.8120.4120.7120.12368,900
Apr 26, 202420.0920.1519.9120.1019.53306,900
Apr 25, 202420.3620.3920.1820.2119.64392,400
Apr 24, 202420.9821.0020.6920.7620.17396,300
Apr 23, 202420.9721.5020.9021.4820.87773,000
Apr 22, 202420.6620.8420.4620.5519.97604,100
Apr 19, 202419.2319.6019.2319.5418.99458,600
Apr 18, 202419.0419.4119.0319.3918.84625,100
Apr 17, 202418.9619.0418.8118.9718.43278,300
Apr 16, 202418.6318.6718.4818.6018.07347,400
Apr 15, 202418.8618.8818.6718.7718.24516,100
Apr 12, 202418.8918.9418.3218.3917.87442,500
Apr 11, 202419.1519.2018.7918.9318.39288,300
Apr 10, 202419.1819.2418.9819.0818.54283,600
Apr 9, 202419.0719.2419.0219.2418.70216,100
Apr 8, 202418.7919.1118.7818.9018.36354,300
Apr 5, 202418.7318.7818.6218.7518.22183,200
Apr 4, 202419.1419.2118.7318.7318.20217,400
Apr 3, 202418.6818.8518.5818.8318.30200,100
Apr 2, 202418.7418.8618.6418.7718.24369,000

Related Tickers

UHS Universal Health Services, Inc.
187.81
-0.05%
 
DVA DaVita Inc.
151.91
-0.69%
 
SGRY Surgery Partners, Inc.
23.48
-1.14%
 
EHC Encompass Health Corporation
101.28
+0.17%
 
ACHC Acadia Healthcare Company, Inc.
29.93
-1.29%
 
MD Pediatrix Medical Group, Inc.
14.51
+0.14%
 
CON Concentra Group Holdings Parent, Inc.
22.02
+1.47%
 
THC Tenet Healthcare Corporation
133.40
-0.82%
 
USPH U.S. Physical Therapy, Inc.
72.38
+0.03%
 
ENSG The Ensign Group, Inc.
130.45
+0.81%