Fresenius Medical Care (FMS) went public on September 19, 1996, when it opened at a split-adjusted price of $7.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $24.85 | $25.96 | $22.18 | $24.46 | 7,532,175 |
March 2025 | $24.92 | $25.11 | $22.51 | $24.90 | 7,454,533 |
February 2025 | $24.42 | $24.71 | $22.86 | $24.21 | 4,978,065 |
January 2025 | $22.38 | $25.25 | $22.05 | $24.87 | 5,003,705 |
December 2024 | $22.55 | $24.31 | $22.43 | $22.64 | 5,736,354 |
November 2024 | $19.90 | $22.66 | $19.69 | $22.02 | 5,040,043 |
October 2024 | $21.30 | $21.48 | $18.94 | $19.54 | 6,177,816 |
September 2024 | $19.12 | $21.42 | $19.10 | $21.30 | 6,409,232 |
August 2024 | $18.62 | $19.71 | $17.93 | $19.39 | 6,277,306 |
July 2024 | $19.26 | $20.58 | $18.97 | $19.29 | 6,607,141 |
June 2024 | $21.21 | $21.76 | $18.72 | $19.09 | 7,232,553 |
May 2024 | $20.33 | $22.12 | $19.13 | $21.27 | 9,576,173 |
April 2024 | $18.78 | $20.89 | $17.80 | $20.44 | 8,162,991 |
March 2024 | $18.69 | $20.49 | $18.05 | $18.73 | 11,244,846 |
February 2024 | $18.86 | $20.87 | $18.47 | $18.67 | 8,755,294 |
January 2024 | $20.36 | $20.74 | $18.41 | $18.75 | 7,760,099 |
December 2023 | $19.84 | $20.91 | $19.35 | $20.24 | 7,640,899 |
November 2023 | $16.13 | $20.07 | $15.99 | $19.93 | 12,916,932 |
October 2023 | $20.77 | $20.87 | $15.91 | $16.16 | 15,870,189 |
September 2023 | $23.46 | $23.49 | $20.64 | $20.93 | 8,106,218 |
August 2023 | $25.33 | $25.77 | $23.11 | $23.28 | 8,034,450 |
July 2023 | $23.31 | $26.93 | $22.44 | $25.37 | 9,035,404 |
June 2023 | $20.88 | $23.77 | $20.87 | $23.25 | 12,177,754 |
May 2023 | $22.86 | $23.24 | $20.68 | $20.82 | 11,985,507 |
April 2023 | $20.37 | $23.06 | $20.08 | $22.92 | 14,507,893 |
