FMS
Fresenius Sp.ADR (FMS)
NYSE
$23.71+$0.31 (+1.35%)
Price as of Jun 23, 2026 5:57 PM EDT
  • $12.6B
    Market Cap
  • -10.37%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +8.09%
    Low Price$20.55
    High Price$23.75
  • 3 Months
    +12.40%
    Low Price$20.19
    High Price$23.75
  • 1 Year
    -10.37%
    Low Price$20.19
    High Price$28.77
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
23.61
23.79
23.39
23.39
-0.85%
488,456
06/18/2026
23.49
23.67
23.38
23.59
+0.08%
405,736
06/17/2026
23.71
23.95
23.47
23.57
-0.76%
619,677
06/16/2026
23.60
23.85
23.48
23.75
+1.28%
452,683
06/15/2026
23.56
23.71
23.43
23.45
+1.87%
730,452
06/12/2026
22.87
23.06
22.78
23.02
+2.91%
613,159
06/11/2026
22.42
22.59
22.24
22.37
+0.40%
603,762
06/10/2026
22.44
22.54
22.27
22.28
-0.31%
371,994
06/09/2026
22.17
22.50
22.16
22.35
+2.57%
559,921
06/08/2026
21.98
22.07
21.72
21.79
-1.09%
478,897
06/05/2026
22.05
22.11
21.94
22.03
+0.46%
554,177
06/04/2026
21.67
22.04
21.67
21.93
+4.93%
744,907
06/03/2026
20.79
20.97
20.68
20.90
+1.70%
980,281
06/02/2026
20.98
21.03
20.55
20.55
-2.33%
2,280,127
06/01/2026
21.34
21.35
21.04
21.04
-2.46%
785,190
05/29/2026
21.71
21.75
21.54
21.57
-0.28%
1,393,762
05/28/2026
21.55
21.76
21.48
21.63
+0.32%
1,460,100
05/27/2026
21.69
21.78
21.45
21.56
-0.09%
1,288,567
05/26/2026
21.96
21.96
21.55
21.58
-0.28%
677,464
05/22/2026
21.66
21.81
21.59
21.64
+0.02%
390,102
05/22/2026
$0.86 Dividend
05/21/2026
21.38
21.72
21.38
21.64
+1.35%
692,113
05/20/2026
21.18
21.40
21.05
21.35
+0.45%
710,476
05/19/2026
21.34
21.47
21.18
21.25
-0.54%
539,621
05/18/2026
20.94
21.41
20.94
21.37
+2.87%
736,723
05/15/2026
20.82
20.90
20.68
20.77
+0.61%
674,483
05/14/2026
20.72
20.84
20.58
20.65
+0.37%
1,296,905
05/13/2026
20.88
20.88
20.36
20.57
-3.82%
1,378,514
05/12/2026
21.08
21.43
20.92
21.39
+2.21%
829,022
05/11/2026
21.15
21.18
20.90
20.92
-1.23%
859,158
05/08/2026
21.22
21.37
20.91
21.18
+1.76%
1,127,690
05/07/2026
20.71
21.06
20.59
20.82
+3.05%
1,069,442
05/06/2026
19.94
20.40
19.83
20.20
+4.06%
1,304,999
05/05/2026
20.27
20.33
19.25
19.41
-10.86%
2,654,111
05/05/2026
$0.53 Earnings
05/04/2026
21.65
21.95
21.62
21.78
+0.71%
717,184
05/01/2026
21.76
21.84
21.49
21.63
-0.35%
486,035
04/30/2026
21.47
21.79
21.44
21.70
+1.85%
400,595
04/29/2026
21.46
21.51
21.26
21.31
-1.55%
423,551
04/28/2026
21.77
21.83
21.63
21.65
-0.49%
398,231
04/27/2026
21.86
21.97
21.70
21.75
-0.66%
466,433
04/24/2026
21.81
21.90
21.66
21.90
+0.13%
341,542
04/23/2026
22.12
22.12
21.73
21.87
-0.52%
403,275
04/22/2026
21.97
22.05
21.89
21.98
-0.39%
612,521
04/21/2026
22.43
22.62
22.04
22.07
-0.99%
413,625
04/20/2026
22.06
22.38
22.06
22.29
-0.98%
692,197
04/17/2026
22.12
22.61
22.12
22.51
+2.81%
718,467
04/16/2026
22.06
22.18
21.87
21.90
-0.31%
1,090,978
04/15/2026
22.06
22.17
21.94
21.96
-1.59%
501,483
04/14/2026
22.70
22.79
22.11
22.32
-2.15%
1,034,377
04/13/2026
22.54
22.81
22.46
22.81
+0.38%
399,207
04/10/2026
22.90
22.92
22.66
22.72
+0.08%
267,955
04/09/2026
22.49
22.78
22.35
22.70
+0.77%
487,460
04/08/2026
22.57
22.76
22.45
22.53
+2.99%
489,903
04/07/2026
21.85
21.92
21.63
21.88
+1.20%
411,461
04/06/2026
21.55
21.73
21.50
21.62
+0.31%
265,366
04/02/2026
21.25
21.59
21.11
21.55
+0.27%
329,832
04/01/2026
21.70
21.72
21.44
21.49
-0.93%
495,129
03/31/2026
21.51
21.73
21.31
21.69
+1.58%
418,111
03/30/2026
21.33
21.44
21.20
21.36
+0.68%
329,310
03/27/2026
21.54
21.54
21.20
21.21
-1.47%
284,420
03/26/2026
21.40
21.72
21.35
21.53
+0.58%
424,486
03/25/2026
21.44
21.45
21.15
21.40
+1.04%
361,084
03/24/2026
21.10
21.29
21.07
21.18
+0.59%
779,247
03/23/2026
20.96
21.23
20.86
21.06
+1.20%
555,254
03/20/2026
21.12
21.14
20.73
20.81
-2.13%
464,776
03/19/2026
21.41
21.59
21.12
21.26
-1.34%
808,824
03/18/2026
21.89
21.89
21.51
21.55
-3.24%
782,860
03/17/2026
22.33
22.46
22.23
22.27
+0.65%
433,797
03/16/2026
22.20
22.37
22.04
22.13
+0.97%
396,594
03/13/2026
22.02
22.09
21.84
21.91
+0.18%
409,088
03/12/2026
21.94
22.12
21.87
21.88
0.00%
421,082
03/11/2026
22.02
22.02
21.75
21.88
-0.91%
369,729
03/10/2026
22.27
22.36
22.05
22.08
-1.92%
598,633
03/09/2026
22.19
22.61
22.04
22.51
+2.00%
907,443
03/06/2026
22.02
22.19
21.87
22.07
-0.43%
479,320
03/05/2026
22.27
22.38
22.02
22.16
+0.09%
564,753
03/04/2026
22.47
22.47
21.84
22.15
-1.45%
709,749
03/03/2026
22.36
22.51
21.94
22.47
-0.43%
1,138,518
03/02/2026
22.47
22.65
22.28
22.57
+0.04%
455,061
02/27/2026
22.47
22.60
22.41
22.56
+0.21%
469,061
02/26/2026
22.13
22.54
22.01
22.51
+3.36%
704,834
02/25/2026
21.79
21.91
21.53
21.78
-0.04%
700,514
02/24/2026
21.70
22.23
21.51
21.79
-7.85%
1,545,873
02/24/2026
$0.84 Earnings
02/23/2026
23.56
23.75
23.45
23.65
+0.86%
586,476
02/20/2026
23.26
23.55
23.17
23.44
+1.12%
373,780
02/19/2026
23.28
23.30
23.05
23.18
+0.42%
294,727
02/18/2026
23.23
23.35
22.90
23.09
-2.36%
641,738
02/17/2026
23.57
23.76
23.50
23.65
+0.61%
494,184
02/13/2026
23.60
23.66
23.39
23.50
-0.08%
570,530
02/12/2026
23.22
23.63
23.20
23.52
+1.70%
856,225
02/11/2026
23.09
23.19
22.83
23.13
+0.12%
676,528
02/10/2026
23.06
23.22
23.00
23.10
+0.54%
816,230
02/09/2026
22.84
23.04
22.56
22.97
-0.79%
687,181
02/06/2026
23.25
23.44
23.09
23.15
-1.11%
748,649
02/05/2026
22.92
23.41
22.88
23.41
+2.27%
840,384
02/04/2026
22.59
23.07
22.50
22.90
+3.61%
661,521
02/03/2026
21.89
22.34
21.59
22.10
+1.68%
827,157
02/02/2026
21.81
21.83
21.56
21.73
-0.44%
430,941