NYSE, FMS End of Day and Historical Stock Data [Fresenius Medical Care Ag ADR]

FMS

Fresenius Medical Care Ag ADR

05/30/2025

LAST: 28.40	CHANGE: 0.25	OPEN: 28.23	HIGH: 28.56	ASK: 47.94	VOLUME: 709,200
LAST: 28.40	CHANGE(%): 0.87	PREV: 28.65	LOW: 28.11	BID: 47.92	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/30/25	28.23	28.56	28.11	28.40	709,200
05/29/25	28.66	28.81	28.50	28.65	444,600
05/28/25	29.07	29.12	28.77	28.78	836,900
05/27/25	29.53	29.71	29.46	29.49	297,100
05/26/25	29.02	29.02	29.02	29.02	0
05/23/25	28.45	29.04	28.45	29.02	500,700
05/22/25	29.53	29.65	29.29	29.32	569,600
05/21/25	30.46	30.46	29.76	29.80	648,000
05/20/25	29.79	30.17	29.78	29.85	845,000
05/19/25	29.07	29.19	28.90	29.15	806,500

COMPANY PROFILE

NYSE, FMS - Fresenius Medical Care Ag ADR

Fresenius Medical Care AG & Co. KGaA (?FMC-AG & Co. KGaA? or the ?Company?), is a German partnership limited by shares (Kommanditgesellschaft auf Aktien), formerly known as Fresenius Medical Care AG (?FMC-AG?), a German stock corporation (Aktiengesellschaft) organized under the laws of Germany. The Company was originally incorporated on August 5, 1996 as a stock corporation and transformed into a partnership limited by shares upon registration on February 10, 2006. FMC-AG & Co. KGaA is registered with the commercial register of the local court (Amtsgericht) of Hof an der Saale, Germany, under the registration number HRB 4019. Our registered office (Sitz) is Hof an der Saale, Germany. Our business address is Else-Kr?ner-Strasse 1, 61352 Bad Homburg, Germany, telephone 49-6172-609-0. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Health Care
Industry:	Hospital/Nursing Management
P/E Ratio:	20.78
PEG Ratio:	2.04
EPS:	2.33
DivYield:	1.06
PtB:	2.55
PtS:	1.44
EBITDA:	3.76B
Shares:	613.80M
Market Cap:	17.43B
52wk range:	17.93 - 30.46

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Sep 17, 1996

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,114	-62	0.32
DJI	42,270	54	0.13
SP500	5,912	0	0.01
DAX	23,997	64	0.27
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,290	-284	1.20