Fresenius Medical Care AG & Co. KGaA (FMS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
FMS Stock Price Trajectory (2011–2026)
As of March 2, 2026, Fresenius Medical Care AG & Co. KGaA (FMS) trades at $23.46, representing a -3.1% return over the past year. The stock has delivered a -7.7% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $57.94 on January 31, 2018. From this peak, FMS has corrected -59.5%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers DVA (+5.7% 1Y), TOI (+239.2% 1Y), and CCM (-29.9% 1Y), FMS has underperformed the peer group average. Compare FMS vs DVA →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 23.37 | 23.50 | 23.30 | 23.46 | 23 | +0.21% |
| 2026-02-26 | 23.01 | 23.43 | 22.89 | 23.41 | 23 | +3.36% |
| 2026-02-25 | 22.68 | 22.79 | 22.39 | 22.65 | 22 | -0.04% |
| 2026-02-24 | 22.63 | 23.12 | 22.37 | 22.66 | 22 | -7.85% |
| 2026-02-23 | 24.47 | 24.70 | 24.37 | 24.59 | 24 | +0.86% |
| 2026-02-20 | 24.19 | 24.49 | 24.08 | 24.38 | 24 | +1.12% |
| 2026-02-19 | 24.21 | 24.23 | 23.97 | 24.11 | 279K | +0.42% |
| 2026-02-18 | 24.05 | 24.29 | 23.80 | 24.01 | 621K | -2.71% |
| 2026-02-17 | 24.54 | 24.71 | 24.52 | 24.68 | 28K | +0.98% |
| 2026-02-13 | 24.54 | 24.61 | 24.32 | 24.44 | 571K | -0.08% |
| 2026-02-12 | 24.15 | 24.57 | 24.13 | 24.46 | 856K | +1.70% |
| 2026-02-11 | 24.01 | 24.12 | 23.74 | 24.05 | 677K | +0.12% |
| 2026-02-10 | 23.98 | 24.15 | 23.92 | 24.02 | 816K | +0.54% |
| 2026-02-09 | 23.75 | 23.96 | 23.46 | 23.89 | 687K | -0.79% |
| 2026-02-06 | 24.18 | 24.38 | 24.01 | 24.08 | 748K | -1.11% |
| 2026-02-05 | 23.84 | 24.35 | 23.80 | 24.35 | 840K | +2.27% |
| 2026-02-04 | 23.49 | 23.99 | 23.40 | 23.81 | 662K | +3.61% |
| 2026-02-03 | 22.76 | 23.23 | 22.45 | 22.98 | 827K | +1.68% |
| 2026-02-02 | 22.68 | 22.70 | 22.42 | 22.60 | 431K | -0.44% |
| 2026-01-30 | 22.60 | 22.75 | 22.50 | 22.70 | 471K | +0.80% |
| 2026-01-29 | 22.43 | 22.52 | 22.26 | 22.52 | 395K | +1.49% |
| 2026-01-28 | 22.31 | 22.44 | 22.11 | 22.19 | 422K | -1.03% |
| 2026-01-27 | 22.33 | 22.45 | 22.17 | 22.42 | 457K | +1.04% |
| 2026-01-26 | 22.13 | 22.29 | 22.13 | 22.19 | 334K | +0.77% |
| 2026-01-24 | 22.27 | 22.02 | 21.84 | 22.02 | 943K | 0.00% |
| 2026-01-23 | 22.27 | 22.27 | 21.84 | 22.02 | 965K | -1.39% |
| 2026-01-22 | 21.70 | 22.50 | 21.68 | 22.33 | 1.49M | +3.00% |
| 2026-01-21 | 21.47 | 21.81 | 21.40 | 21.68 | 659K | +2.70% |
| 2026-01-20 | 21.14 | 21.26 | 20.95 | 21.11 | 719K | -3.83% |
| 2026-01-16 | 21.68 | 22.10 | 21.53 | 21.95 | 1.85M | +1.48% |
See FMS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FMS Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare FMS vs AGIO
See how FMS stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has FMS stock performed recently?
FMS declined -3.1% over the past year, below its 5-year annualized CAGR of -7.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FMS's all-time high price?
Fresenius Medical Care AG & Co. KGaA reached $57.94 on 2018-01-31. The 52-week high is $30.46. Current 1-year return of -3.1% places the stock further from historical peaks.
Where can I download FMS historical price data?
This page provides FMS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.