Go Pro
→ MILLIONAIRE MASTERCLASS INVITE: Altucher (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
$22.25 +0.05 (+0.23%)
Closing price 09/21/2026 03:58 PM Eastern
Extended Trading
$22.00 -0.25 (-1.12%)
As of 07:01 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 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 13.27%, with a year-to-date return of -6.67%. In the past month, the stock has decreased 5.04%, reflecting recent market activity.

As of the latest close, Fresenius Medical Care AG & Co. KGaA traded at $22.25 with a market cap of $11.95 billion and volume of 707,320 shares. Five years ago, the stock traded at $36.26, representing a 38.64% decrease over that period. At the time, it had a market cap of $21.25 billion and a volume of 671,210 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
+0.75%
1 Month
Performance
-5.04%
3 Month
Performance
-4.89%
Year-To-Date
Performance
-6.67%
1 Year
Performance
-13.27%
5 Year
Performance
-38.64%

FMS Stock Chart for Tuesday, September, 22, 2026

FMS Chart by TradingView

Fresenius Medical Care AG & Co. KGaA Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/21/2026$22.21$22.25
+0.20%		$22.50$22.21707,320 shs$11.95 billion
09/18/2026$22.09$22.21
+0.54%		$22.23$21.98818,573 shs$11.93 billion
09/17/2026$22.95$22.09
-3.75%		$22.68$22.051.25 million shs$11.86 billion
09/16/2026$22.98$22.95
-0.13%		$23.10$22.86363,861 shs$12.32 billion
09/15/2026$22.86$22.98
+0.52%		$23.01$22.77446,182 shs$12.34 billion
09/14/2026$22.36$22.86
+2.24%		$22.90$22.67646,819 shs$12.28 billion
09/11/2026$22.25$22.36
+0.45%		$22.54$22.25584,827 shs$12.01 billion
09/10/2026$22.33$22.25
-0.32%		$22.41$22.21459,883 shs$11.95 billion
09/09/2026$22.45$22.33
-0.56%		$22.37$22.22366,460 shs$11.99 billion
09/08/2026$22.66$22.45
-0.92%		$22.78$22.44804,772 shs$12.06 billion
09/07/2026$22.66$22.66$22.78$22.56480,310 shs$12.17 billion
09/04/2026$22.45$22.66
+0.94%		$22.78$22.56480,310 shs$12.17 billion
09/03/2026$22.68$22.45
-0.99%		$22.83$22.28648,591 shs$12.06 billion
09/02/2026$22.74$22.68
-0.29%		$22.86$22.58646,325 shs$12.18 billion
09/01/2026$22.74$22.74$23.02$22.71778,974 shs$12.21 billion
08/31/2026$23.07$22.74
-1.43%		$22.91$22.70601,232 shs$12.21 billion
08/28/2026$23.30$23.07
-0.97%		$23.24$22.91715,624 shs$12.39 billion
08/27/2026$23.45$23.30
-0.66%		$23.37$23.08534,262 shs$12.51 billion
08/26/2026$23.49$23.45
-0.19%		$23.66$23.40877,369 shs$12.60 billion
08/25/2026$23.51$23.49
-0.05%		$23.51$23.31622,765 shs$12.62 billion
08/24/2026$23.43$23.51
+0.32%		$23.58$23.39510,820 shs$12.63 billion
08/21/2026$23.43$23.43$23.57$23.38826,622 shs$12.58 billion
Related Companies

This page (NYSE:FMS) was last updated on 9/21/2026 by MarketBeat.com Staff.
From Our Partners
The AI Infrastructure Rush Is ON — Watch VDTA
Vertical Data Inc. (OTCQB: VDTA) is targeting the infrastructure layer beneath the AI boom, from GPU hardware ...
Trading Wire | Sponsoredtc pixel
Trump goes "all-in" on Grand Canyon energy breakthrough
A drilling crew near the Grand Canyon uncovered a clean energy well producing nearly eight times the output of...
Behind the Markets | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
This AI Stock Reminds One Analyst of Early Nvidia
Jeff Brown picked Nvidia in 2016, before shares surged 37,800 percent. Now he's identified another AI company ...
Brownstone Research | Sponsoredtc pixel
Major Buy Alert Issued for September 30th
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel
The next convergence is here
In 2006, a flooded mine at Cigar Lake sent uranium prices from the 50 range to 136 in eight months. This pa...
Digest Publishing | Sponsoredtc pixel
This free guide explains options the way they should be taught
Most options educators jump straight into Greeks, spreads, and implied volatility - losing beginners before th...
Base Camp Trading | Sponsoredtc pixel
A quantum leap and how to play it
AI compute and biotech are colliding at unprecedented speed. Development timelines are collapsing by up to 80 ...
Porter & Company | Sponsoredtc pixel