Fresenius Medical Care AG & Co. KGaA (FMS) Stock Price History
Historical prices from 1996 to 2026
- 1M
- -4.8%
- 3M
- -5.4%
- YTD
- -4.7%
- 1Y
- -12.8%
- 3Y
- +0.1%
- 5Y
- -9.0%
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
- +9.1%
FMS Stock Price Trajectory (1996–2026)
As of September 24, 2026, Fresenius Medical Care AG & Co. KGaA (FMS) trades at $22.41, representing a -12.8% return over the past year. The stock has delivered a -27.5% total return over five years (-9.0% 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 -61.3%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers DVA (+37.9% 1Y), FXNC (+24.1% 1Y), and NKTR (-3.3% 1Y), FMS has underperformed the peer group average. Compare FMS vs DVA →
FMS Historical Price Data · from 1996
Rows 1–50 of 7,552| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 22.43 | 22.64 | 22.41 | 22.41 | 702K | -0.40% |
| 2026-09-22 | 22.46 | 22.65 | 22.37 | 22.50 | 954K | +1.26% |
| 2026-09-21 | 22.40 | 22.43 | 22.20 | 22.22 | 707K | +0.09% |
| 2026-09-18 | 22.15 | 22.23 | 21.98 | 22.20 | 819K | +0.59% |
| 2026-09-17 | 22.68 | 22.70 | 22.06 | 22.07 | 1.25M | -3.92% |
| 2026-09-16 | 22.94 | 23.10 | 22.86 | 22.97 | 364K | +0.04% |
| 2026-09-15 | 22.89 | 23.00 | 22.75 | 22.96 | 446K | +0.44% |
| 2026-09-14 | 22.77 | 22.89 | 22.67 | 22.86 | 647K | +2.28% |
| 2026-09-11 | 22.49 | 22.55 | 22.25 | 22.35 | 585K | +0.54% |
| 2026-09-10 | 22.39 | 22.41 | 22.20 | 22.23 | 460K | -0.45% |
| 2026-09-09 | 22.35 | 22.38 | 22.21 | 22.33 | 366K | -0.53% |
| 2026-09-08 | 22.80 | 22.80 | 22.44 | 22.45 | 805K | -0.93% |
| 2026-09-04 | 22.70 | 22.78 | 22.56 | 22.66 | 480K | +0.85% |
| 2026-09-03 | 22.80 | 22.83 | 22.28 | 22.47 | 648K | -0.79% |
| 2026-09-02 | 22.58 | 22.86 | 22.58 | 22.65 | 646K | -0.40% |
| 2026-09-01 | 22.96 | 23.02 | 22.70 | 22.74 | 779K | 0.00% |
| 2026-08-31 | 22.87 | 22.89 | 22.70 | 22.74 | 601K | -1.56% |
| 2026-08-28 | 23.16 | 23.25 | 22.91 | 23.10 | 716K | -0.73% |
| 2026-08-27 | 23.19 | 23.37 | 23.08 | 23.27 | 534K | -0.56% |
| 2026-08-26 | 23.65 | 23.66 | 23.40 | 23.40 | 877K | -0.47% |
| 2026-08-25 | 23.51 | 23.51 | 23.31 | 23.51 | 623K | -0.08% |
| 2026-08-24 | 23.46 | 23.58 | 23.39 | 23.53 | 511K | +0.43% |
| 2026-08-21 | 23.42 | 23.57 | 23.38 | 23.43 | 827K | 0.00% |
| 2026-08-20 | 23.68 | 23.92 | 23.30 | 23.43 | 787K | -1.72% |
| 2026-08-19 | 23.71 | 24.04 | 23.71 | 23.84 | 507K | +1.19% |
| 2026-08-18 | 23.75 | 23.89 | 23.55 | 23.56 | 586K | +0.26% |
| 2026-08-17 | 23.77 | 23.86 | 23.50 | 23.50 | 532K | -1.14% |
| 2026-08-14 | 23.80 | 23.85 | 23.70 | 23.77 | 595K | +0.59% |
| 2026-08-13 | 23.82 | 23.94 | 23.60 | 23.63 | 509K | -0.38% |
| 2026-08-12 | 23.79 | 23.81 | 23.61 | 23.72 | 696K | -0.63% |
| 2026-08-11 | 24.36 | 24.54 | 23.85 | 23.87 | 889K | -1.97% |
| 2026-08-10 | 24.33 | 24.48 | 24.21 | 24.35 | 732K | +0.33% |
| 2026-08-07 | 24.15 | 24.42 | 24.13 | 24.27 | 951K | +0.71% |
| 2026-08-06 | 24.49 | 24.50 | 24.03 | 24.10 | 882K | +0.88% |
| 2026-08-05 | 24.07 | 24.08 | 23.44 | 23.89 | 1.43M | -0.50% |
| 2026-08-04 | 24.10 | 24.17 | 23.50 | 24.01 | 1.67M | -4.95% |
| 2026-08-03 | 26.05 | 26.42 | 24.65 | 25.26 | 1.43M | -1.56% |
| 2026-07-31 | 25.41 | 25.72 | 25.33 | 25.66 | 514K | -0.16% |
| 2026-07-30 | 25.43 | 25.74 | 25.34 | 25.70 | 824K | +3.38% |
| 2026-07-29 | 24.97 | 25.07 | 24.74 | 24.86 | 499K | +0.44% |
| 2026-07-28 | 24.49 | 24.82 | 24.49 | 24.75 | 1.27M | -0.48% |
| 2026-07-27 | 24.84 | 25.01 | 24.78 | 24.87 | 453K | +1.14% |
| 2026-07-24 | 24.46 | 24.70 | 24.39 | 24.59 | 650K | +0.61% |
| 2026-07-23 | 24.20 | 24.47 | 24.09 | 24.44 | 368K | +0.58% |
| 2026-07-22 | 24.76 | 24.76 | 24.30 | 24.30 | 431K | -1.54% |
| 2026-07-21 | 24.56 | 24.78 | 24.47 | 24.68 | 619K | +2.53% |
| 2026-07-20 | 24.12 | 24.30 | 24.07 | 24.07 | 509K | -0.17% |
| 2026-07-17 | 24.18 | 24.36 | 24.05 | 24.11 | 552K | +0.08% |
| 2026-07-16 | 24.13 | 24.22 | 23.97 | 24.09 | 759K | +0.12% |
| 2026-07-15 | 23.67 | 24.14 | 23.60 | 24.06 | 538K | -0.33% |
FMS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -12.8% over the past year, below its 5-year annualized CAGR of -9.0%. 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 $27.64. Current 1-year return of -12.8% 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.