Fresenius Medical Care Corporation (FMS) Historical Stock Data
24.11 ↑0.06 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMS is down -0.14% a day on average. There have been 12 days where Fresenius Medical Care Corporation closed green and 18 days where FMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 24.11 | 24.11 | ↑$0.00 (0.00%) | 23.97 | 24.12 | 259.09K |
| 2025-12-24 | 23.92 | 24.05 | ↑$0.13 (0.54%) | 23.92 | 24.09 | 72.46K |
| 2025-12-23 | 24.00 | 23.96 | ↓$0.04 (-0.17%) | 23.91 | 24.02 | 277.09K |
| 2025-12-22 | 23.72 | 23.92 | ↑$0.20 (0.84%) | 23.72 | 24.06 | 303.65K |
| 2025-12-19 | 23.60 | 23.51 | ↓$0.09 (-0.38%) | 23.48 | 23.71 | 277.47K |
| 2025-12-18 | 23.68 | 23.48 | ↓$0.20 (-0.84%) | 23.43 | 23.68 | 294.57K |
| 2025-12-17 | 23.68 | 23.60 | ↓$0.08 (-0.34%) | 23.55 | 23.84 | 325.97K |
| 2025-12-16 | 23.83 | 23.77 | ↓$0.06 (-0.25%) | 23.62 | 23.88 | 474.74K |
| 2025-12-15 | 23.72 | 23.64 | ↓$0.08 (-0.34%) | 23.50 | 23.87 | 587.64K |
| 2025-12-12 | 23.37 | 23.60 | ↑$0.23 (0.98%) | 23.37 | 23.60 | 759.03K |
| 2025-12-11 | 23.25 | 23.38 | ↑$0.13 (0.56%) | 23.25 | 23.54 | 809.76K |
| 2025-12-10 | 23.02 | 23.38 | ↑$0.36 (1.56%) | 23.02 | 23.41 | 310.82K |
| 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 |
Create an account or log in to view more rows.
$FMS strong move here
$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!!!