Free Trial
→ $30 stock to buy before Starlink goes public (WATCH NOW!) (From Paradigm Press) (Ad)tc pixel Free FMS Stock Alerts

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

Fresenius Medical Care AG & Co. KGaA logo
$22.40 +0.12 (+0.53%)
Closing price 03:59 PM Eastern
Extended Trading
$22.38 -0.02 (-0.08%)
As of 04:10 PM 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 Massive. Learn more.
Compare

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 decreased 21.12%, with a year-to-date return of -6.05%. In the past month, the stock has increased 2.95%, reflecting recent market activity.

As of the latest close, Fresenius Medical Care AG & Co. KGaA traded at $22.32 with a market cap of $12.05 billion and volume of 371,995 shares. Five years ago, the stock traded at $41.60, representing a 46.16% decrease over that period. At the time, it had a market cap of $24.36 billion and a volume of 89,799 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+1.69%
1 Month
Performance
+2.95%
3 Month
Performance
-1.53%
Year-To-Date
Performance
-6.05%
1 Year
Performance
-21.12%
5 Year
Performance
-46.16%

FMS Stock Chart for Thursday, June, 11, 2026

FMS Chart by TradingView

Fresenius Medical Care AG & Co. KGaA Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2026$22.38$22.32
-0.27%		$22.54$22.27371,995 shs$12.05 billion
06/09/2026$21.79$22.38
+2.68%		$22.50$22.16559,917 shs$12.09 billion
06/08/2026$22.03$21.79
-1.06%		$22.07$21.72478,903 shs$11.77 billion
06/05/2026$21.92$22.03
+0.50%		$22.11$21.94554,178 shs$11.90 billion
06/04/2026$20.90$21.92
+4.88%		$22.04$21.67744,899 shs$11.84 billion
06/03/2026$20.56$20.90
+1.65%		$20.97$20.68980,622 shs$11.29 billion
06/02/2026$21.05$20.56
-2.34%		$21.03$20.552.28 million shs$11.37 billion
06/01/2026$21.56$21.05
-2.36%		$21.35$21.04785,209 shs$11.37 billion
05/29/2026$21.67$21.56
-0.51%		$21.75$21.541.39 million shs$12.04 billion
05/28/2026$21.58$21.67
+0.42%		$21.76$21.481.46 million shs$12.10 billion
05/27/2026$21.59$21.58
-0.07%		$21.78$21.451.29 million shs$12.05 billion
05/26/2026$21.70$21.59
-0.48%		$21.96$21.55677,457 shs$12.06 billion
05/25/2026$21.70$21.70$21.81$21.59390,104 shs$12.12 billion
05/22/2026$22.51$21.70
-3.62%		$21.81$21.59390,104 shs$12.12 billion
05/21/2026$22.20$22.51
+1.42%		$22.59$22.23691,916 shs$12.57 billion
05/20/2026$22.12$22.20
+0.32%		$22.26$21.89710,461 shs$12.40 billion
05/19/2026$22.24$22.12
-0.50%		$22.33$22.03539,622 shs$12.36 billion
05/18/2026$21.62$22.24
+2.87%		$22.27$21.78736,723 shs$12.42 billion
05/15/2026$21.49$21.62
+0.57%		$21.73$21.51674,484 shs$12.07 billion
05/14/2026$21.38$21.49
+0.55%		$21.67$21.401.30 million shs$12.01 billion
05/13/2026$22.24$21.38
-3.89%		$21.71$21.181.38 million shs$11.94 billion
05/12/2026$21.76$22.24
+2.23%		$22.29$21.76829,018 shs$12.42 billion
05/11/2026$22.02$21.76
-1.20%		$22.03$21.74859,178 shs$12.15 billion
Related Companies

This page (NYSE:FMS) was last updated on 6/11/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel