Fresenius Medical Care AG & Co. KGaA (FMS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FMS Historical Performance
Short-Term Returns
FMS Stock Price Trajectory (2011–2026)
As of May 8, 2026, Fresenius Medical Care AG & Co. KGaA (FMS) trades at $21.65, representing a -23.4% return over the past year. The stock has delivered a -35.9% total return over five years (-11.3% 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 -62.6%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers DVA (+36.3% 1Y), FXNC (+43.6% 1Y), and NKTR (+818.2% 1Y), FMS has underperformed the peer group average. Compare FMS vs DVA →
FMS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 23.47 | 23.67 | 23.35 | 23.43 | 480K | +2.99% |
| 2026-04-07 | 22.72 | 22.80 | 22.49 | 22.75 | 407K | +1.20% |
| 2026-04-06 | 22.41 | 22.59 | 22.41 | 22.48 | 261K | +0.31% |
| 2026-04-02 | 22.08 | 22.45 | 21.95 | 22.41 | 306K | +0.27% |
| 2026-04-01 | 22.57 | 22.59 | 22.30 | 22.35 | 494K | -0.93% |
| 2026-03-31 | 22.37 | 22.60 | 22.16 | 22.56 | 412K | +1.58% |
| 2026-03-30 | 22.18 | 22.30 | 22.05 | 22.21 | 326K | +0.68% |
| 2026-03-27 | 22.41 | 22.41 | 22.05 | 22.06 | 275K | -1.47% |
| 2026-03-26 | 22.25 | 22.59 | 22.20 | 22.39 | 418K | +0.58% |
Full FMS Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See FMS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FMS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FMS vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonFMS — Frequently Asked Questions
Quick answers to the most common questions about buying FMS stock.
How has FMS stock performed recently?
FMS declined -23.4% over the past year, below its 5-year annualized CAGR of -11.3%. 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 -23.4% 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 2011-2026, downloadable in CSV format.