Fresenius Medical Care AG & Co. KGaA (FMS) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +4.4%
- 3M
- -2.9%
- YTD
- -0.5%
- 1Y
- -3.7%
- 3Y
- +11.3%
- 5Y
- -7.7%
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
- -10.4%
FMS Stock Price Trajectory (1996–2026)
As of November 9, 2026, Fresenius Medical Care AG & Co. KGaA (FMS) trades at $23.40, representing a -3.7% return over the past year. The stock has delivered a -22.7% total return over five years (-7.7% 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 -59.6%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers DVA (+57.5% 1Y), FXNC (+32.5% 1Y), and NKTR (-32.4% 1Y), FMS has underperformed the peer group average. Compare FMS vs DVA →
FMS Historical Price Data · from 1996
Rows 1–50 of 7,584| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 23.12 | 23.52 | 23.10 | 23.40 | 1.09M | -1.10% |
| 2026-11-05 | 23.48 | 23.82 | 23.41 | 23.66 | 1.47M | +2.03% |
| 2026-11-04 | 22.67 | 23.24 | 22.62 | 23.19 | 2.31M | +6.72% |
| 2026-11-03 | 21.53 | 22.05 | 21.46 | 21.73 | 2.03M | -3.89% |
| 2026-11-02 | 22.70 | 22.72 | 22.36 | 22.61 | 1.46M | +0.62% |
| 2026-10-30 | 22.82 | 22.89 | 22.45 | 22.47 | 968K | -2.85% |
| 2026-10-29 | 22.89 | 23.13 | 22.84 | 23.13 | 1.36M | +2.25% |
| 2026-10-28 | 22.46 | 22.70 | 22.45 | 22.62 | 803K | +0.53% |
| 2026-10-27 | 22.56 | 22.67 | 22.48 | 22.50 | 784K | -1.10% |
| 2026-10-26 | 22.75 | 22.99 | 22.73 | 22.75 | 570K | +0.31% |
| 2026-10-23 | 22.42 | 22.73 | 22.27 | 22.68 | 734K | +2.02% |
| 2026-10-22 | 21.59 | 22.24 | 21.57 | 22.23 | 1.12M | +3.11% |
| 2026-10-21 | 21.53 | 21.67 | 21.45 | 21.56 | 1.26M | +0.70% |
| 2026-10-20 | 22.23 | 22.32 | 20.91 | 21.41 | 6.21M | -2.42% |
| 2026-10-19 | 21.88 | 22.01 | 21.82 | 21.94 | 563K | -1.04% |
| 2026-10-16 | 22.28 | 22.38 | 22.11 | 22.17 | 621K | +0.18% |
| 2026-10-15 | 21.99 | 22.28 | 21.84 | 22.13 | 1.46M | +2.74% |
| 2026-10-14 | 21.22 | 21.59 | 21.14 | 21.54 | 1.21M | +2.18% |
| 2026-10-13 | 21.37 | 21.42 | 21.06 | 21.08 | 1.07M | -0.61% |
| 2026-10-12 | 21.24 | 21.34 | 21.13 | 21.21 | 692K | +0.71% |
| 2026-10-09 | 21.07 | 21.24 | 20.91 | 21.06 | 1.01M | +0.86% |
| 2026-10-08 | 20.28 | 20.89 | 20.23 | 20.88 | 1.47M | +0.92% |
| 2026-10-07 | 22.50 | 22.67 | 20.50 | 20.69 | 3.24M | -7.72% |
| 2026-10-06 | 22.63 | 22.65 | 22.42 | 22.42 | 653K | -1.02% |
| 2026-10-05 | 22.42 | 22.68 | 22.34 | 22.65 | 568K | +1.80% |
| 2026-10-02 | 22.14 | 22.29 | 22.09 | 22.25 | 479K | -0.04% |
| 2026-10-01 | 22.39 | 22.42 | 22.17 | 22.26 | 537K | -0.54% |
| 2026-09-30 | 22.44 | 22.59 | 22.36 | 22.38 | 1.07M | +0.49% |
| 2026-09-29 | 22.44 | 22.52 | 22.05 | 22.27 | 1.38M | -2.96% |
| 2026-09-28 | 22.91 | 23.08 | 22.88 | 22.95 | 499K | +1.15% |
| 2026-09-25 | 22.45 | 22.71 | 22.37 | 22.69 | 533K | +1.52% |
| 2026-09-24 | 22.19 | 22.44 | 22.19 | 22.35 | 1.14M | -0.27% |
| 2026-09-23 | 22.43 | 22.64 | 22.41 | 22.41 | 735K | -0.40% |
| 2026-09-22 | 22.46 | 22.66 | 22.37 | 22.50 | 954K | +1.26% |
| 2026-09-21 | 22.47 | 22.50 | 22.21 | 22.22 | 707K | +0.09% |
| 2026-09-18 | 22.15 | 22.23 | 21.98 | 22.20 | 819K | +0.59% |
| 2026-09-17 | 22.67 | 22.68 | 22.05 | 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 | 23.01 | 22.77 | 22.96 | 446K | +0.44% |
| 2026-09-14 | 22.77 | 22.90 | 22.67 | 22.86 | 647K | +2.28% |
| 2026-09-11 | 22.49 | 22.54 | 22.25 | 22.35 | 585K | +0.54% |
| 2026-09-10 | 22.39 | 22.41 | 22.21 | 22.23 | 460K | -0.45% |
| 2026-09-09 | 22.34 | 22.37 | 22.22 | 22.33 | 367K | -0.53% |
| 2026-09-08 | 22.76 | 22.78 | 22.44 | 22.45 | 805K | -0.93% |
| 2026-09-04 | 22.66 | 22.78 | 22.56 | 22.66 | 480K | +0.85% |
| 2026-09-03 | 22.80 | 22.83 | 22.28 | 22.47 | 649K | -0.79% |
| 2026-09-02 | 22.58 | 22.86 | 22.58 | 22.65 | 647K | -0.40% |
| 2026-09-01 | 22.98 | 23.02 | 22.71 | 22.74 | 779K | 0.00% |
| 2026-08-31 | 22.91 | 22.91 | 22.70 | 22.74 | 601K | -1.56% |
| 2026-08-28 | 23.16 | 23.24 | 22.91 | 23.10 | 716K | -0.73% |
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 -3.7% over the past year, below its 5-year annualized CAGR of -7.7%. The stock trades above 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 $26.42. Current 1-year return of -3.7% 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.