Free Trial

Fresenius Medical Care AG & Co. KGaA (FMS) Stock Chart & Stock Price History

Fresenius Medical Care AG & Co. KGaA logo
$25.16 +0.02 (+0.06%)
Closing price 08/28/2025 03:59 PM Eastern
Extended Trading
$25.29 +0.12 (+0.49%)
As of 05:37 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Fresenius Medical Care AG & Co. KGaA Stock Price Performance

The Fresenius Medical Care AG & Co. KGaA (FMS) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 29.92%, with a year-to-date return of 11.15%. In the past month, the stock has decreased 3.71%, reflecting recent market activity.

As of the latest close, Fresenius Medical Care AG & Co. KGaA traded at $25.17 with a market cap of and volume of 131,782 shares. Five years ago, the stock traded at $42.25, representing a 40.44% decrease over that period. At the time, it had a market cap of and a volume of 112,747 shares.

Receive FMS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fresenius Medical Care AG & Co. KGaA and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.60%
1 Month
Performance
-3.71%
3 Month
Performance
-12.01%
Year-To-Date
Performance
+11.15%
1 Year
Performance
+29.92%
5 Year
Performance
-40.44%

FMS Stock Chart for Friday, August, 29, 2025

Fresenius Medical Care AG & Co. KGaA Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$25.18$25.17
-0.04%
$25.24$25.08131,782 shs$14.77 billion
08/27/2025$25.49$25.18
-1.25%
$25.22$25.00280,777 shs$0.00
08/26/2025$25.31$25.49
+0.71%
$25.61$25.37281,060 shs$0.00
08/25/2025$25.58$25.31
-1.02%
$25.60$25.28258,711 shs$14.86 billion
08/22/2025$25.22$25.58
+1.43%
$25.68$25.26271,625 shs$15.01 billion
08/21/2025$25.19$25.22
+0.12%
$25.37$25.21158,928 shs$0.00
08/20/2025$24.96$25.19
+0.92%
$25.28$25.12251,298 shs$0.00
08/19/2025$24.83$24.96
+0.51%
$25.24$24.90254,919 shs$14.64 billion
08/18/2025$25.07$24.83
-0.97%
$25.02$24.80342,947 shs$0.00
08/15/2025$24.90$25.07
+0.67%
$25.12$24.91215,066 shs$0.00
08/14/2025$24.86$24.90
+0.16%
$24.93$24.75241,035 shs$0.00
08/13/2025$24.19$24.86
+2.78%
$24.95$24.63227,223 shs$14.59 billion
08/12/2025$24.11$24.19
+0.34%
$24.25$23.92260,673 shs$0.00
08/11/2025$24.09$24.11
+0.07%
$24.25$23.99588,700 shs$0.00
08/08/2025$23.78$24.09
+1.29%
$24.22$23.92349,008 shs$0.00
08/07/2025$23.49$23.78
+1.27%
$23.82$23.63215,033 shs$0.00
08/06/2025$24.39$23.49
-3.71%
$23.83$23.26467,846 shs$13.78 billion
08/05/2025$24.92$24.39
-2.11%
$24.79$24.28526,119 shs$0.00
08/04/2025$25.11$24.92
-0.76%
$25.21$24.90416,588 shs$0.00
08/01/2025$25.27$25.11
-0.62%
$25.23$24.98293,752 shs$0.00
07/31/2025$25.79$25.27
-2.03%
$25.50$25.24288,987 shs$14.83 billion
07/30/2025$26.14$25.79
-1.32%
$25.96$25.68527,054 shs$0.00
07/29/2025$25.86$26.14
+1.06%
$26.16$25.94302,813 shs$0.00
07/28/2025$26.41$25.86
-2.06%
$26.09$25.82371,578 shs$15.18 billion

This page (NYSE:FMS) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners