FMS
Fresenius Sp.ADR (FMS)
NYSE
$22.26+$0.005 (+0.02%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $11.8B
    Market Cap
  • -13.50%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    -1.77%
    Low Price$22.07
    High Price$22.97
  • 3 Months
    -5.44%
    Low Price$22.07
    High Price$25.70
  • 1 Year
    -13.50%
    Low Price$19.41
    High Price$26.36
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
22.14
22.29
22.09
22.25
-0.04%
478,547
10/01/2026
22.39
22.42
22.17
22.26
-0.54%
537,239
09/30/2026
22.44
22.59
22.36
22.38
+0.49%
1,067,087
09/29/2026
22.44
22.52
22.05
22.27
-2.96%
1,379,119
09/28/2026
22.91
23.08
22.88
22.95
+1.15%
498,696
09/25/2026
22.45
22.71
22.37
22.69
+1.52%
532,836
09/24/2026
22.19
22.44
22.19
22.35
-0.27%
1,140,292
09/23/2026
22.43
22.64
22.41
22.41
-0.40%
735,435
09/22/2026
22.46
22.66
22.37
22.50
+1.26%
954,279
09/21/2026
22.47
22.50
22.21
22.22
+0.09%
707,320
09/18/2026
22.15
22.23
21.98
22.20
+0.59%
818,574
09/17/2026
22.67
22.68
22.05
22.07
-3.92%
1,251,260
09/16/2026
22.94
23.10
22.86
22.97
+0.04%
363,863
09/15/2026
22.89
23.01
22.77
22.96
+0.44%
446,184
09/14/2026
22.77
22.90
22.67
22.86
+2.28%
646,820
09/11/2026
22.49
22.54
22.25
22.35
+0.54%
584,828
09/10/2026
22.39
22.41
22.21
22.23
-0.45%
459,882
09/09/2026
22.34
22.37
22.22
22.33
-0.53%
366,462
09/08/2026
22.76
22.78
22.44
22.45
-0.93%
804,773
09/04/2026
22.66
22.78
22.56
22.66
+0.85%
480,312
09/03/2026
22.80
22.83
22.28
22.47
-0.79%
648,593
09/02/2026
22.58
22.86
22.58
22.65
-0.40%
646,530
09/01/2026
22.98
23.02
22.71
22.74
0.00%
778,980
08/31/2026
22.91
22.91
22.70
22.74
-1.56%
601,232
08/28/2026
23.16
23.24
22.91
23.10
-0.73%
715,625
08/27/2026
23.19
23.37
23.08
23.27
-0.56%
534,265
08/26/2026
23.65
23.66
23.40
23.40
-0.47%
877,370
08/25/2026
23.39
23.51
23.31
23.51
-0.08%
622,666
08/24/2026
23.46
23.58
23.39
23.53
+0.43%
510,721
08/21/2026
23.42
23.57
23.38
23.43
0.00%
826,628
08/20/2026
23.68
23.92
23.30
23.43
-1.72%
787,069
08/19/2026
23.71
24.04
23.71
23.84
+1.19%
506,459
08/18/2026
23.75
23.89
23.55
23.56
+0.26%
585,813
08/17/2026
23.77
23.86
23.50
23.50
-1.14%
532,165
08/14/2026
23.80
23.85
23.70
23.77
+0.59%
594,890
08/13/2026
23.82
23.94
23.60
23.63
-0.38%
508,866
08/12/2026
23.79
23.81
23.61
23.72
-0.63%
696,487
08/11/2026
24.36
24.54
23.85
23.87
-1.97%
889,229
08/10/2026
24.33
24.48
24.21
24.35
+0.33%
731,933
08/07/2026
24.15
24.42
24.13
24.27
+0.71%
950,512
08/06/2026
24.49
24.50
24.03
24.10
+0.88%
882,112
08/05/2026
24.07
24.08
23.44
23.89
-0.50%
1,427,656
08/04/2026
24.10
24.17
23.50
24.01
-4.95%
1,672,509
08/03/2026
26.05
26.42
24.65
25.26
-1.56%
1,430,849
08/03/2026
$0.66 Earnings
07/31/2026
25.41
25.72
25.33
25.66
-0.16%
513,512
07/30/2026
25.43
25.74
25.34
25.70
+3.38%
824,311
07/29/2026
24.97
25.07
24.74
24.86
+0.44%
499,394
07/28/2026
24.49
24.82
24.49
24.75
-0.48%
1,263,871
07/27/2026
24.84
25.01
24.78
24.87
+1.14%
453,251
07/24/2026
24.46
24.70
24.39
24.59
+0.61%
650,419
07/23/2026
24.20
24.47
24.09
24.44
+0.58%
368,301
07/22/2026
24.76
24.76
24.30
24.30
-1.54%
431,284
07/21/2026
24.56
24.78
24.47
24.68
+2.53%
618,667
07/20/2026
24.12
24.30
24.07
24.07
-0.17%
509,060
07/17/2026
24.18
24.36
24.05
24.11
+0.08%
552,379
07/16/2026
24.13
24.22
23.97
24.09
+0.12%
758,668
07/15/2026
23.67
24.14
23.60
24.06
-0.33%
537,883
07/14/2026
24.33
24.38
24.14
24.14
-1.27%
502,282
07/13/2026
24.18
24.55
24.18
24.45
+1.79%
501,045
07/10/2026
24.07
24.09
23.86
24.02
+0.46%
311,960
07/09/2026
23.92
24.05
23.85
23.91
-0.13%
388,723
07/08/2026
23.91
24.05
23.83
23.94
-1.07%
449,181
07/07/2026
24.33
24.39
24.14
24.20
+2.50%
474,495
07/06/2026
23.63
23.69
23.51
23.61
+0.34%
529,047
07/02/2026
23.39
23.76
23.24
23.53
+2.93%
1,242,807
07/01/2026
22.67
23.05
22.67
22.86
+1.11%
1,006,551
06/30/2026
22.48
22.73
22.36
22.61
-0.40%
694,040
06/29/2026
23.17
23.20
22.59
22.70
-2.32%
863,829
06/26/2026
23.21
23.35
23.16
23.24
-0.04%
398,333
06/25/2026
23.29
23.36
23.06
23.25
-2.52%
830,688
06/24/2026
23.82
24.00
23.74
23.85
+0.63%
550,055
06/23/2026
23.77
23.84
23.61
23.70
+1.33%
490,977
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