Fresenius Medical Care (FMS) went public on September 19, 1996, when it opened at a split-adjusted price of $7.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $24.30 | $26.00 | $24.22 | $25.58 | 7,343,201 |
August 2025 | $25.22 | $25.72 | $23.26 | $25.70 | 6,357,700 |
July 2025 | $28.71 | $28.87 | $25.24 | $25.34 | 5,355,395 |
June 2025 | $28.57 | $29.07 | $26.16 | $28.57 | 7,996,610 |
May 2025 | $24.56 | $29.71 | $24.33 | $28.40 | 13,014,700 |
April 2025 | $24.18 | $25.26 | $21.58 | $24.70 | 8,724,700 |
March 2025 | $24.25 | $24.44 | $21.91 | $24.23 | 7,454,300 |
February 2025 | $23.76 | $24.05 | $22.25 | $23.56 | 4,978,100 |
January 2025 | $21.78 | $24.57 | $21.46 | $24.20 | 5,003,600 |
December 2024 | $21.94 | $23.66 | $21.83 | $22.03 | 5,736,100 |
November 2024 | $19.37 | $22.05 | $19.16 | $21.43 | 5,040,000 |
October 2024 | $20.73 | $20.90 | $18.43 | $19.02 | 6,177,600 |
September 2024 | $18.61 | $20.85 | $18.59 | $20.73 | 6,408,900 |
August 2024 | $18.12 | $19.18 | $17.45 | $18.87 | 6,277,100 |
July 2024 | $18.74 | $20.03 | $18.46 | $18.77 | 6,607,200 |
June 2024 | $20.64 | $21.18 | $18.22 | $18.58 | 7,232,800 |
May 2024 | $19.78 | $21.52 | $18.62 | $20.70 | 9,575,700 |
April 2024 | $18.28 | $20.33 | $17.32 | $19.90 | 8,163,200 |
March 2024 | $18.18 | $19.94 | $17.57 | $18.23 | 11,245,000 |
February 2024 | $18.35 | $20.31 | $17.98 | $18.17 | 8,755,000 |
January 2024 | $19.81 | $20.19 | $17.92 | $18.25 | 7,760,300 |
December 2023 | $19.31 | $20.35 | $18.83 | $19.70 | 7,641,000 |
November 2023 | $15.70 | $19.54 | $15.56 | $19.39 | 12,917,000 |
October 2023 | $20.22 | $20.31 | $15.48 | $15.73 | 15,870,200 |
September 2023 | $22.83 | $22.86 | $20.08 | $20.37 | 8,106,200 |
