Fresenius Medical Care Corporation (FMS) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 52 out of 100 (momentum 53 · quality 37 · valuation 82), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +1.1% vs the 50-day and +0.5% vs the 200-day average, 14.4% below the 52-week high and +17.5% off the 52-week low; a death cross printed 6 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Fresenius Medical Care Corporation trades 1.1% above its 50-day and 0.5% above its 200-day moving average. (as of 2026-11-02)

Fresenius Medical Care runs dialysis clinics and related services for people with kidney disease, treating patients across outpatient centres and under hospital contracts. It also designs and supplies the machines, solutions and consumables those clinics use, spanning haemodialysis and peritoneal dialysis equipment, concentrates, bloodlines and water-treatment systems.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FMS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	22.70	22.72	22.36	22.61	+0.62%	1,432,285
2026-10-30	22.82	22.89	22.45	22.47	-2.85%	967,973
2026-10-29	22.89	23.13	22.84	23.13	+2.25%	1,361,108
2026-10-28	22.46	22.70	22.45	22.62	+0.53%	803,023
2026-10-27	22.56	22.67	22.48	22.50	-1.10%	784,300
2026-10-26	22.75	22.99	22.73	22.75	+0.31%	569,700
2026-10-23	22.42	22.73	22.27	22.68	+2.02%	733,500
2026-10-22	21.59	22.24	21.57	22.23	+3.11%	1,117,500
2026-10-21	21.53	21.67	21.45	21.56	+0.70%	1,257,200
2026-10-20	22.23	22.32	20.91	21.41	-2.42%	6,206,000
2026-10-19	21.88	22.01	21.82	21.94	-1.04%	562,800
2026-10-16	22.28	22.38	22.11	22.17	+0.18%	620,700
2026-10-15	21.99	22.28	21.84	22.13	+2.74%	1,462,200
2026-10-14	21.22	21.59	21.14	21.54	+2.18%	1,214,900
2026-10-13	21.37	21.42	21.06	21.08	-0.61%	1,071,400
2026-10-12	21.24	21.34	21.13	21.21	+0.71%	692,100
2026-10-09	21.07	21.24	20.91	21.06	+0.86%	1,011,700
2026-10-08	20.28	20.89	20.23	20.88	+0.92%	1,467,500
2026-10-07	22.50	22.67	20.50	20.69	-7.72%	3,242,600
2026-10-06	22.63	22.65	22.42	22.42	-1.02%	652,500
2026-10-05	22.42	22.68	22.34	22.65	+1.80%	567,500
2026-10-02	22.14	22.29	22.09	22.25	-0.04%	478,500
2026-10-01	22.39	22.42	22.17	22.26	-0.54%	537,200
2026-09-30	22.44	22.59	22.36	22.38	+0.49%	1,067,100
2026-09-29	22.44	22.52	22.05	22.27	-2.96%	1,379,100
2026-09-28	22.91	23.08	22.88	22.95	+1.15%	498,700
2026-09-25	22.45	22.71	22.37	22.69	+1.52%	532,800
2026-09-24	22.19	22.44	22.19	22.35	-0.27%	1,139,900
2026-09-23	22.43	22.64	22.41	22.41	-0.40%	735,400
2026-09-22	22.46	22.66	22.37	22.50	+1.26%	954,300
2026-09-21	22.47	22.50	22.21	22.22	+0.09%	707,300
2026-09-18	22.15	22.23	21.98	22.20	+0.59%	818,574
2026-09-17	22.67	22.68	22.05	22.07	-3.92%	1,250,600
2026-09-16	22.94	23.10	22.86	22.97	+0.04%	363,900
2026-09-15	22.89	23.01	22.77	22.96	+0.44%	446,200
2026-09-14	22.77	22.90	22.67	22.86	+2.28%	646,800
2026-09-11	22.49	22.54	22.25	22.35	+0.54%	584,800
2026-09-10	22.39	22.41	22.21	22.23	-0.45%	459,900
2026-09-09	22.34	22.37	22.22	22.33	-0.53%	366,500
2026-09-08	22.76	22.78	22.44	22.45	-0.93%	804,800
2026-09-04	22.66	22.78	22.56	22.66	+0.85%	480,300
2026-09-03	22.80	22.83	22.28	22.47	-0.79%	648,600
2026-09-02	22.58	22.86	22.58	22.65	-0.40%	646,300
2026-09-01	22.98	23.02	22.71	22.74	+0.00%	779,000
2026-08-31	22.91	22.91	22.70	22.74	-1.56%	601,200
2026-08-28	23.16	23.24	22.91	23.10	-0.73%	715,600
2026-08-27	23.19	23.37	23.08	23.27	-0.56%	534,300
2026-08-26	23.65	23.66	23.40	23.40	-0.47%	877,400
2026-08-25	23.39	23.51	23.31	23.51	-0.08%	622,766
2026-08-24	23.46	23.58	23.39	23.53	+0.43%	510,821
2026-08-21	23.42	23.57	23.38	23.43	+0.00%	826,600
2026-08-20	23.68	23.92	23.30	23.43	-1.72%	787,100
2026-08-19	23.71	24.04	23.71	23.84	+1.19%	506,500
2026-08-18	23.75	23.89	23.55	23.56	+0.26%	585,800
2026-08-17	23.77	23.86	23.50	23.50	-1.14%	532,200
2026-08-14	23.80	23.85	23.70	23.77	+0.59%	595,000
2026-08-13	23.82	23.94	23.60	23.63	-0.38%	508,700
2026-08-12	23.79	23.81	23.61	23.72	-0.63%	696,400
2026-08-11	24.36	24.54	23.85	23.87	-1.97%	889,200
2026-08-10	24.33	24.48	24.21	24.35	+0.33%	731,900
2026-08-07	24.15	24.42	24.13	24.27	+0.71%	950,500
2026-08-06	24.49	24.50	24.03	24.10	+0.88%	882,100
2026-08-05	24.07	24.08	23.44	23.89	-0.50%	1,431,200
2026-08-04	24.10	24.17	23.50	24.01	-4.95%	1,672,600
2026-08-03	26.05	26.42	24.65	25.26	-1.56%	1,430,800
2026-07-31	25.41	25.72	25.33	25.66	-0.16%	513,500
2026-07-30	25.43	25.74	25.34	25.70	+3.38%	824,100
2026-07-29	24.97	25.07	24.74	24.86	+0.44%	499,400
2026-07-28	24.49	24.82	24.49	24.75	-0.48%	1,266,400
2026-07-27	24.84	25.01	24.78	24.87	+1.14%	453,300
2026-07-24	24.46	24.70	24.39	24.59	+0.61%	650,400
2026-07-23	24.20	24.47	24.09	24.44	+0.58%	368,300
2026-07-22	24.76	24.76	24.30	24.30	-1.54%	431,300
2026-07-21	24.56	24.78	24.47	24.68	+2.53%	618,700
2026-07-20	24.12	24.30	24.07	24.07	-0.17%	509,100
2026-07-17	24.18	24.36	24.05	24.11	+0.08%	552,400
2026-07-16	24.13	24.22	23.97	24.09	+0.12%	758,700
2026-07-15	23.67	24.14	23.60	24.06	-0.33%	537,900
2026-07-14	24.33	24.38	24.14	24.14	-1.27%	502,300
2026-07-13	24.18	24.55	24.18	24.45	+1.79%	501,000
2026-07-10	24.07	24.09	23.86	24.02	+0.46%	312,000
2026-07-09	23.92	24.05	23.85	23.91	-0.13%	388,700
2026-07-08	23.91	24.05	23.83	23.94	-1.07%	449,200
2026-07-07	24.33	24.39	24.14	24.20	+2.50%	474,495
2026-07-06	23.63	23.68	23.51	23.61	+0.34%	529,047
2026-07-02	23.39	23.76	23.24	23.53	+2.93%	1,242,800
2026-07-01	22.67	23.05	22.67	22.86	+1.11%	1,006,600
2026-06-30	22.48	22.73	22.36	22.61	-0.40%	694,000
2026-06-29	23.17	23.20	22.59	22.70	-2.32%	863,800
2026-06-26	23.21	23.35	23.16	23.24	-0.04%	398,300
2026-06-25	23.29	23.36	23.06	23.25	-2.52%	830,700
2026-06-24	23.82	24.00	23.74	23.85	+0.63%	550,100
2026-06-23	23.77	23.84	23.61	23.70	+1.33%	491,000
2026-06-22	23.61	23.79	23.39	23.39	-0.85%	488,500
2026-06-18	23.49	23.67	23.38	23.59	+0.08%	405,700
2026-06-17	23.71	23.95	23.47	23.57	-0.76%	619,700
2026-06-16	23.60	23.85	23.48	23.75	+1.28%	452,700
2026-06-15	23.56	23.71	23.43	23.45	+1.87%	730,400
2026-06-12	22.87	23.06	22.78	23.02	+2.91%	613,200
2026-06-11	22.42	22.59	22.24	22.37	+0.40%	603,800
2026-06-10	22.44	22.54	22.27	22.28	-0.31%	372,000
2026-06-09	22.17	22.50	22.16	22.35	+2.57%	559,900
2026-06-08	21.98	22.07	21.72	21.79	-1.09%	478,900
2026-06-05	22.05	22.11	21.94	22.03	+0.46%	554,200
2026-06-04	21.67	22.04	21.67	21.93	+4.93%	744,900
2026-06-03	20.79	20.97	20.68	20.90	+1.70%	980,600
2026-06-02	20.98	21.03	20.55	20.55	-2.33%	2,280,100
2026-06-01	21.34	21.35	21.04	21.04	-2.46%	785,200
2026-05-29	21.71	21.75	21.54	21.57	-0.28%	1,393,800
2026-05-28	21.55	21.76	21.48	21.63	+0.32%	1,460,100
2026-05-27	21.69	21.78	21.45	21.56	-0.09%	1,288,500
2026-05-26	21.96	21.96	21.55	21.58	-0.28%	677,500
2026-05-22	21.66	21.81	21.59	21.64	-3.82%	390,100
2026-05-21	22.23	22.59	22.23	22.50	+1.35%	692,000
2026-05-20	22.03	22.26	21.89	22.20	+0.45%	710,500
2026-05-19	22.19	22.33	22.03	22.10	-0.54%	539,600
2026-05-18	21.78	22.27	21.78	22.22	+2.87%	736,700
2026-05-15	21.65	21.73	21.51	21.60	+0.61%	674,500
2026-05-14	21.55	21.67	21.40	21.47	+0.37%	1,296,900
2026-05-13	21.71	21.71	21.18	21.39	-3.82%	1,378,600
2026-05-12	21.92	22.29	21.76	22.24	+2.21%	829,000
2026-05-11	22.00	22.03	21.74	21.76	-1.23%	859,200
2026-05-08	22.07	22.22	21.75	22.03	+1.76%	1,127,700
2026-05-07	21.54	21.90	21.41	21.65	+3.05%	1,069,400
2026-05-06	20.74	21.22	20.62	21.01	+4.06%	1,305,000
2026-05-05	21.08	21.14	20.02	20.19	-10.86%	2,654,100
2026-05-04	22.52	22.83	22.48	22.65	+0.71%	717,200
2026-05-01	22.63	22.71	22.35	22.49	-0.35%	486,000
2026-04-30	22.33	22.66	22.29	22.57	+1.85%	400,600
2026-04-29	22.32	22.37	22.11	22.16	-1.55%	423,600
2026-04-28	22.64	22.70	22.50	22.51	-0.49%	398,200
2026-04-27	22.73	22.85	22.57	22.62	-0.66%	466,400
2026-04-24	22.68	22.78	22.53	22.77	+0.13%	341,500
2026-04-23	23.00	23.00	22.60	22.74	-0.52%	403,300
2026-04-22	22.85	22.93	22.76	22.86	-0.39%	612,500
2026-04-21	23.33	23.52	22.92	22.95	-0.99%	413,800
2026-04-20	22.94	23.27	22.94	23.18	-0.98%	692,100
2026-04-17	23.00	23.52	23.00	23.41	+2.81%	718,500
2026-04-16	22.94	23.07	22.75	22.77	-0.31%	1,091,000
2026-04-15	22.94	23.06	22.82	22.84	-1.59%	501,500
2026-04-14	23.61	23.71	22.99	23.21	-2.15%	1,034,400
2026-04-13	23.44	23.72	23.36	23.72	+0.38%	399,200
2026-04-10	23.82	23.84	23.57	23.63	+0.08%	268,000
2026-04-09	23.39	23.69	23.24	23.61	+0.77%	487,500
2026-04-08	23.47	23.67	23.35	23.43	+2.99%	489,900
2026-04-07	22.72	22.80	22.49	22.75	+1.20%	411,500
2026-04-06	22.41	22.60	22.36	22.48	+0.31%	265,400
2026-04-02	22.10	22.45	21.95	22.41	+0.27%	329,800
2026-04-01	22.57	22.59	22.30	22.35	-0.93%	495,100
2026-03-31	22.37	22.60	22.16	22.56	+1.58%	418,100
2026-03-30	22.18	22.30	22.05	22.21	+0.68%	329,300
2026-03-27	22.40	22.40	22.05	22.06	-1.47%	284,400
2026-03-26	22.25	22.59	22.20	22.39	+0.58%	424,500
2026-03-25	22.30	22.31	21.99	22.26	+1.04%	361,100
2026-03-24	21.94	22.14	21.91	22.03	+0.59%	779,200
2026-03-23	21.80	22.08	21.69	21.90	+1.20%	555,200
2026-03-20	21.96	21.99	21.56	21.64	-2.13%	464,900
2026-03-19	22.27	22.45	21.96	22.11	-1.34%	808,800
2026-03-18	22.76	22.76	22.37	22.41	-3.24%	782,900
2026-03-17	23.22	23.36	23.12	23.16	+0.65%	433,800
2026-03-16	23.09	23.26	22.93	23.01	+0.97%	396,600
2026-03-13	22.90	22.97	22.71	22.79	+0.18%	409,100
2026-03-12	22.82	23.00	22.74	22.75	+0.00%	421,100
2026-03-11	22.90	22.90	22.62	22.75	-0.91%	369,700
2026-03-10	23.16	23.25	22.93	22.96	-1.92%	598,600
2026-03-09	23.08	23.51	22.92	23.41	+2.00%	907,400
2026-03-06	22.90	23.08	22.74	22.95	-0.43%	479,300
2026-03-05	23.16	23.27	22.90	23.05	+0.09%	564,800
2026-03-04	23.37	23.37	22.71	23.03	-1.45%	709,700
2026-03-03	23.25	23.41	22.82	23.37	-0.43%	1,138,500
2026-03-02	23.37	23.56	23.17	23.47	+0.04%	455,100
2026-02-27	23.37	23.50	23.31	23.46	+0.21%	469,100
2026-02-26	23.01	23.44	22.89	23.41	+3.36%	704,800
2026-02-25	22.66	22.79	22.39	22.65	-0.04%	700,500
2026-02-24	22.57	23.12	22.37	22.66	-7.85%	1,545,900
2026-02-23	24.50	24.70	24.39	24.59	+0.86%	586,500
2026-02-20	24.19	24.49	24.10	24.38	+1.12%	373,800
2026-02-19	24.21	24.23	23.97	24.11	+0.42%	294,700
2026-02-18	24.16	24.28	23.82	24.01	-2.36%	641,700
2026-02-17	24.51	24.71	24.44	24.59	+0.61%	494,200
2026-02-13	24.54	24.61	24.32	24.44	-0.08%	570,500
2026-02-12	24.15	24.57	24.13	24.46	+1.70%	856,200
2026-02-11	24.01	24.12	23.74	24.05	+0.12%	676,500
2026-02-10	23.98	24.15	23.92	24.02	+0.54%	816,200
2026-02-09	23.75	23.96	23.46	23.89	-0.79%	687,000
2026-02-06	24.18	24.38	24.01	24.08	-1.11%	748,400
2026-02-05	23.84	24.35	23.80	24.35	+2.27%	840,200
2026-02-04	23.49	23.99	23.40	23.81	+3.61%	661,500
2026-02-03	22.76	23.23	22.45	22.98	+1.68%	827,200
2026-02-02	22.68	22.70	22.42	22.60	-0.44%	430,700
2026-01-30	22.60	22.75	22.50	22.70	+0.80%	470,500
2026-01-29	22.43	22.52	22.26	22.52	+1.49%	395,000
2026-01-28	22.31	22.44	22.11	22.19	-1.03%	422,000
2026-01-27	22.33	22.45	22.17	22.42	+1.04%	456,500
2026-01-26	22.13	22.29	22.13	22.19	+0.77%	333,500
2026-01-23	22.27	22.27	21.84	22.02	-1.39%	965,400
2026-01-22	21.70	22.50	21.68	22.33	+3.00%	1,491,900
2026-01-21	21.47	21.81	21.40	21.68	+2.70%	659,300
2026-01-20	21.14	21.26	20.95	21.11	-3.83%	719,400
2026-01-16	21.68	22.10	21.53	21.95	+1.48%	1,845,100
2026-01-15	21.18	21.65	21.02	21.63	+1.12%	1,326,300
2026-01-14	22.15	22.16	21.18	21.39	-6.51%	1,371,800
2026-01-13	23.47	23.48	22.83	22.88	-4.03%	492,000
2026-01-12	23.93	23.93	23.66	23.84	+3.38%	247,100
2026-01-09	23.19	23.28	22.96	23.06	+1.36%	363,000
2026-01-08	22.49	22.87	22.49	22.75	-0.44%	489,900
2026-01-07	23.12	23.20	22.81	22.85	-3.46%	500,800
2026-01-06	23.41	23.69	23.41	23.67	-0.46%	734,100
2026-01-05	23.51	23.84	23.43	23.78	+1.15%	354,600
2026-01-02	23.66	23.66	23.47	23.51	-1.30%	244,800
2025-12-31	23.89	23.95	23.78	23.82	-0.29%	160,300
2025-12-30	23.89	23.96	23.84	23.89	-0.08%	131,100
2025-12-29	24.03	24.06	23.83	23.91	-0.83%	222,400
2025-12-26	24.11	24.12	23.97	24.11	+0.25%	274,800
2025-12-24	23.92	24.09	23.92	24.05	+0.38%	77,900
2025-12-23	24.00	24.02	23.91	23.96	+0.17%	287,900
2025-12-22	23.72	24.06	23.72	23.92	+1.74%	303,600
2025-12-19	23.60	23.71	23.48	23.51	+0.13%	293,300
2025-12-18	23.58	23.68	23.43	23.48	-0.51%	308,300
2025-12-17	23.68	23.85	23.54	23.60	-0.72%	353,400
2025-12-16	23.83	23.88	23.62	23.77	+0.55%	1,001,300
2025-12-15	23.72	23.87	23.49	23.64	+0.17%	1,108,700
2025-12-12	23.37	23.60	23.37	23.60	+0.94%	759,000
2025-12-11	23.25	23.54	23.25	23.38	+0.00%	809,800
2025-12-10	23.02	23.41	23.00	23.38	+3.04%	332,600
2025-12-09	22.85	22.91	22.63	22.69	-0.61%	433,300
2025-12-08	23.32	23.32	22.79	22.83	-1.81%	375,900
2025-12-05	23.53	23.53	23.23	23.25	-0.51%	406,300
2025-12-04	23.59	23.65	23.25	23.37	-0.85%	950,900
2025-12-03	23.57	23.68	23.52	23.57	-0.67%	407,200
2025-12-02	23.72	23.79	23.61	23.73	+0.34%	279,500
2025-12-01	23.81	23.87	23.63	23.65	-1.13%	487,200
2025-11-28	23.86	23.99	23.81	23.92	+0.42%	147,000
2025-11-26	23.83	23.99	23.82	23.82	-1.00%	259,000
2025-11-25	23.99	24.20	23.97	24.06	+1.31%	302,100
2025-11-24	23.81	23.86	23.68	23.75	+1.45%	410,800
2025-11-21	22.96	23.56	22.93	23.41	+3.63%	688,700
2025-11-20	22.89	22.97	22.51	22.59	-0.88%	778,200
2025-11-19	23.00	23.07	22.73	22.79	-0.70%	563,500
2025-11-18	22.77	23.02	22.71	22.95	-0.30%	458,000
2025-11-17	23.33	23.38	23.00	23.02	-1.58%	277,100
2025-11-14	23.43	23.53	23.34	23.39	-1.31%	359,500
2025-11-13	23.71	23.88	23.69	23.70	-1.04%	381,700
2025-11-12	23.93	24.12	23.88	23.95	-0.17%	683,500
2025-11-11	23.80	24.17	23.75	23.99	+1.22%	630,200
2025-11-10	23.98	24.00	23.61	23.70	-1.25%	718,600
2025-11-07	24.08	24.11	23.74	24.00	-1.23%	452,100
2025-11-06	24.37	24.63	24.15	24.30	+0.21%	368,300
2025-11-05	23.84	24.25	23.79	24.25	-0.16%	727,700
2025-11-04	23.95	24.48	23.50	24.29	-7.82%	1,936,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+4.71%). Worst month: Nov (-9.22%). Based on 2 years of daily data (2025–2026).

Jan+4.42%
Feb+1.49%
Mar+0.93%
Apr+1.79%
May+4.71%
Jun+3.33%
Jul+0.16%
Aug-3.85%
Sep+3.25%
Oct+0.88%
Nov-9.22%
Dec+0.72%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Fresenius Medical Care Corporation's (FMS) latest close?

22.61 on 2026-11-02, from the Closelook data lake's daily price record.

What is FMS's 52-week high and low?

26.66 high and 20.02 low over the trailing 52 weeks, as of 2026-11-02.

What is Fresenius Medical Care Corporation's strongest and weakest month historically?

Historically, FMS's strongest calendar month has been May (average +4.71%) and its weakest Nov (average -9.22%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Fresenius Medical Care Corporation's Closelooknet score?

52 out of 100 (momentum 53 · quality 37 · valuation 82), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on FMS?

Recovery attempt under the 200-day: Trades +1.1% vs the 50-day and +0.5% vs the 200-day average, 14.4% below the 52-week high and +17.5% off the 52-week low; a death cross printed 6 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is FMS above its 50-day and 200-day moving averages?

Fresenius Medical Care Corporation trades 1.1% above its 50-day and 0.5% above its 200-day moving average (3.0% above its 20-day). As of 2026-11-02.