Fresenius Medical Care Corporation (FMS) Historical Stock Data
22.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMS is down -0.26% a day on average. There have been 11 days where Fresenius Medical Care Corporation closed green and 19 days where FMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 22.85 | 22.69 | ↓$0.16 (-0.70%) | 22.63 | 22.91 | 433.34K |
| 2025-12-08 | 23.32 | 22.83 | ↓$0.49 (-2.10%) | 22.79 | 23.32 | 375.86K |
| 2025-12-05 | 23.53 | 23.25 | ↓$0.28 (-1.19%) | 23.23 | 23.53 | 406.31K |
| 2025-12-04 | 23.59 | 23.37 | ↓$0.22 (-0.93%) | 23.25 | 23.65 | 0.93M |
| 2025-12-03 | 23.57 | 23.57 | ↑$0.00 (0.00%) | 23.53 | 23.68 | 385.62K |
| 2025-12-02 | 23.72 | 23.73 | ↑$0.01 (0.04%) | 23.61 | 23.79 | 255.11K |
| 2025-12-01 | 23.81 | 23.65 | ↓$0.16 (-0.67%) | 23.63 | 23.87 | 466.83K |
| 2025-11-28 | 23.86 | 23.92 | ↑$0.06 (0.25%) | 23.81 | 23.98 | 146.96K |
| 2025-11-26 | 23.83 | 23.82 | ↓$0.01 (-0.04%) | 23.82 | 23.99 | 239.27K |
| 2025-11-25 | 23.99 | 24.06 | ↑$0.07 (0.29%) | 23.97 | 24.20 | 302.15K |
| 2025-11-24 | 23.81 | 23.75 | ↓$0.06 (-0.25%) | 23.68 | 23.85 | 362.35K |
| 2025-11-21 | 22.96 | 23.41 | ↑$0.45 (1.96%) | 22.94 | 23.56 | 641.32K |
| 2025-11-20 | 22.89 | 22.59 | ↓$0.30 (-1.31%) | 22.51 | 22.97 | 750.46K |
| 2025-11-19 | 23.00 | 22.79 | ↓$0.21 (-0.91%) | 22.73 | 23.06 | 522.87K |
| 2025-11-18 | 22.77 | 22.95 | ↑$0.18 (0.79%) | 22.72 | 23.02 | 425.69K |
| 2025-11-17 | 23.33 | 23.02 | ↓$0.31 (-1.33%) | 23.00 | 23.38 | 260.30K |
| 2025-11-14 | 23.43 | 23.39 | ↓$0.04 (-0.17%) | 23.34 | 23.53 | 340.65K |
| 2025-11-13 | 23.71 | 23.70 | ↓$0.01 (-0.04%) | 23.69 | 23.88 | 356.56K |
| 2025-11-12 | 23.93 | 23.95 | ↑$0.02 (0.08%) | 23.89 | 24.12 | 663.71K |
| 2025-11-11 | 23.80 | 23.99 | ↑$0.19 (0.80%) | 23.75 | 24.17 | 604.58K |
| 2025-11-10 | 23.98 | 23.70 | ↓$0.28 (-1.17%) | 23.61 | 23.99 | 690.86K |
| 2025-11-07 | 24.08 | 24.00 | ↓$0.08 (-0.33%) | 23.77 | 24.11 | 429.06K |
| 2025-11-06 | 24.37 | 24.30 | ↓$0.06 (-0.27%) | 24.15 | 24.63 | 347.20K |
| 2025-11-05 | 23.84 | 24.25 | ↑$0.41 (1.72%) | 23.81 | 24.25 | 712.01K |
| 2025-11-04 | 23.95 | 24.29 | ↑$0.34 (1.42%) | 23.50 | 24.48 | 1.87M |
| 2025-11-03 | 26.59 | 26.35 | ↓$0.24 (-0.90%) | 26.27 | 26.66 | 595.32K |
| 2025-10-31 | 26.87 | 26.84 | ↓$0.03 (-0.11%) | 26.74 | 26.95 | 402.59K |
| 2025-10-30 | 27.07 | 26.68 | ↓$0.39 (-1.44%) | 26.62 | 27.13 | 407.68K |
| 2025-10-29 | 27.25 | 26.90 | ↓$0.35 (-1.28%) | 26.90 | 27.40 | 188.71K |
| 2025-10-28 | 27.07 | 27.09 | ↑$0.02 (0.07%) | 26.98 | 27.14 | 255.06K |
Create an account or log in to view more rows.
$FMS hope everyone has a good weekend
$FMS Overpower the algos!
$FMS do what the markets tells you to do not the other way around
$FMS lmfao
lfg babies
$FMS pressure
$FMS bag holders for life club
$FMS Starting a small position
$FMS always with good potential for a long term Hodl
$FMS HODL!!!
$FMS Starting a small position