Fresenius Medical Care AG & Co. KGaA (FMS) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +6.2%
- 3M
- +5.3%
- YTD
- +0.3%
- 1Y
- -12.4%
- 3Y
- +0.2%
- 5Y
- -10.7%
Loading 10-year price history...
FMS Historical Performance
FMS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -33.6%
- 2003 annual price return
- +72.5%
- 2004 annual price return
- +11.9%
- 2005 annual price return
- +31.0%
- 2006 annual price return
- +22.9%
- 2007 annual price return
- +16.5%
- 2008 annual price return
- -10.7%
- 2009 annual price return
- +11.2%
- 2010 annual price return
- +5.8%
- 2011 annual price return
- +18.1%
- 2012 annual price return
- -2.5%
- 2013 annual price return
- +3.7%
- 2014 annual price return
- +6.7%
- 2015 annual price return
- +14.5%
- 2016 annual price return
- +2.3%
- 2017 annual price return
- +24.1%
- 2018 annual price return
- -38.1%
- 2019 annual price return
- +13.0%
- 2020 annual price return
- +12.3%
- 2021 annual price return
- -23.7%
- 2022 annual price return
- -49.9%
- 2023 annual price return
- +29.3%
- 2024 annual price return
- +6.5%
- 2025 annual price return
- +7.5%
- 2026 annual price return
- -0.2%
FMS Stock Price Trajectory (1996–2026)
As of June 22, 2026, Fresenius Medical Care AG & Co. KGaA (FMS) trades at $23.59, representing a -12.4% return over the past year. The stock has delivered a -34.4% total return over five years (-10.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $57.94 on January 31, 2018. From this peak, FMS has corrected -59.3%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers DVA (+53.1% 1Y), FXNC (+57.5% 1Y), and NKTR (+608.2% 1Y), FMS has underperformed the peer group average. Compare FMS vs DVA →
FMS Historical Price Data · from 1996
Rows 1–50 of 7,487| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 23.49 | 23.67 | 23.38 | 23.59 | 396K | +0.08% |
| 2026-06-17 | 23.71 | 23.95 | 23.46 | 23.57 | 615K | -0.76% |
| 2026-06-16 | 23.60 | 23.84 | 23.48 | 23.75 | 446K | +1.28% |
| 2026-06-15 | 23.56 | 23.71 | 23.43 | 23.45 | 190K | +1.87% |
| 2026-06-12 | 22.87 | 23.05 | 22.77 | 23.02 | 613K | +2.91% |
| 2026-06-11 | 22.42 | 22.59 | 22.24 | 22.37 | 593K | +0.40% |
| 2026-06-10 | 22.48 | 22.54 | 22.27 | 22.28 | 341K | -0.31% |
| 2026-06-09 | 22.17 | 22.50 | 22.16 | 22.35 | 560K | +2.57% |
| 2026-06-08 | 21.98 | 22.07 | 21.72 | 21.79 | 476K | -1.09% |
| 2026-06-05 | 22.05 | 22.11 | 21.93 | 22.03 | 549K | +0.46% |
| 2026-06-04 | 21.67 | 22.04 | 21.67 | 21.93 | 723K | +4.93% |
| 2026-06-03 | 20.79 | 20.96 | 20.68 | 20.90 | 977K | +1.70% |
| 2026-06-02 | 20.98 | 21.03 | 20.55 | 20.55 | 1.80M | -2.33% |
| 2026-06-01 | 21.30 | 21.35 | 21.04 | 21.04 | 779K | -2.46% |
| 2026-05-29 | 21.71 | 21.76 | 21.55 | 21.57 | 503K | -0.28% |
| 2026-05-28 | 21.54 | 21.75 | 21.48 | 21.63 | 590K | +0.32% |
| 2026-05-27 | 21.69 | 21.77 | 21.45 | 21.56 | 462K | -0.09% |
| 2026-05-26 | 21.82 | 21.96 | 21.55 | 21.58 | 670K | -0.28% |
| 2026-05-22 | 21.66 | 21.81 | 21.59 | 21.64 | 45K | -3.82% |
| 2026-05-21 | 22.23 | 22.59 | 22.23 | 22.50 | 678K | +1.35% |
| 2026-05-20 | 22.03 | 22.25 | 21.89 | 22.20 | 657K | +0.45% |
| 2026-05-19 | 22.18 | 22.34 | 22.04 | 22.10 | 497K | -0.54% |
| 2026-05-18 | 21.86 | 22.27 | 21.78 | 22.22 | 736K | +2.87% |
| 2026-05-15 | 21.65 | 21.73 | 21.51 | 21.60 | 668K | +0.61% |
| 2026-05-14 | 21.56 | 21.67 | 21.40 | 21.47 | 1.05M | +0.37% |
| 2026-05-13 | 21.71 | 21.71 | 21.18 | 21.39 | 1.00M | -3.82% |
| 2026-05-12 | 21.92 | 22.29 | 21.76 | 22.24 | 823K | +2.21% |
| 2026-05-11 | 22.04 | 22.04 | 21.73 | 21.76 | 856K | -1.23% |
| 2026-05-08 | 22.07 | 22.22 | 21.75 | 22.03 | 1.12M | +1.78% |
| 2026-05-07 | 21.54 | 21.90 | 21.41 | 21.64 | 1.01M | +3.02% |
| 2026-05-06 | 20.71 | 21.22 | 20.62 | 21.01 | 1.29M | +4.06% |
| 2026-05-05 | 21.08 | 21.14 | 20.02 | 20.19 | 566K | -10.86% |
| 2026-05-04 | 22.52 | 22.83 | 22.48 | 22.65 | 494K | +0.71% |
| 2026-05-01 | 22.63 | 22.71 | 22.35 | 22.49 | 461K | -0.35% |
| 2026-04-30 | 22.36 | 22.66 | 22.29 | 22.57 | 364K | +1.85% |
| 2026-04-29 | 22.32 | 22.37 | 22.11 | 22.16 | 418K | -1.55% |
| 2026-04-28 | 22.62 | 22.70 | 22.50 | 22.51 | 397K | -0.49% |
| 2026-04-27 | 22.76 | 22.85 | 22.57 | 22.62 | 448K | -0.66% |
| 2026-04-24 | 22.68 | 22.78 | 22.52 | 22.77 | 339K | +0.13% |
| 2026-04-23 | 22.98 | 23.00 | 22.60 | 22.74 | 399K | -0.52% |
| 2026-04-22 | 22.85 | 22.93 | 22.76 | 22.86 | 611K | -0.39% |
| 2026-04-21 | 23.33 | 23.54 | 22.92 | 22.95 | 408K | -0.99% |
| 2026-04-20 | 22.94 | 23.27 | 22.94 | 23.18 | 687K | -0.98% |
| 2026-04-17 | 23.00 | 23.52 | 23.00 | 23.41 | 713K | +2.81% |
| 2026-04-16 | 22.93 | 23.07 | 22.75 | 22.77 | 683K | -0.31% |
| 2026-04-15 | 22.98 | 23.07 | 22.81 | 22.84 | 497K | -1.59% |
| 2026-04-14 | 23.59 | 23.70 | 22.99 | 23.21 | 1.03M | -2.15% |
| 2026-04-13 | 23.48 | 23.72 | 23.36 | 23.72 | 345K | +0.38% |
| 2026-04-10 | 23.82 | 23.84 | 23.57 | 23.63 | 267K | +0.08% |
| 2026-04-09 | 23.39 | 23.69 | 23.24 | 23.61 | 485K | +0.77% |
Full Stock Analysis
Deep dive into FMS consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FMS — Frequently Asked Questions
Quick answers to the most common questions about buying FMS stock.
How has FMS stock performed recently?
FMS declined -12.4% over the past year, below its 5-year annualized CAGR of -10.7%. 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 $28.87. Current 1-year return of -12.4% 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 1996-2026, downloadable in CSV format.