Free Trial

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

Fresenius Medical Care AG & Co. KGaA logo
$27.04 -0.41 (-1.49%)
Closing price 07/11/2025 03:59 PM Eastern
Extended Trading
$27.04 +0.01 (+0.02%)
As of 07/11/2025 04:04 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 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 35.95%, with a year-to-date return of 19.43%. In the past month, the stock has decreased 6.50%, reflecting recent market activity.

As of the latest close, Fresenius Medical Care AG & Co. KGaA traded at $27.04 with a market cap of $0.00 and volume of 196,286 shares. Five years ago, the stock traded at $42.36, representing a 36.17% decrease over that period. At the time, it had a market cap of $25.70 billion and a volume of 212,700 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.

5 Day
Performance
-3.22%
1 Month
Performance
-6.50%
3 Month
Performance
+12.87%
Year-To-Date
Performance
+19.43%
1 Year
Performance
+35.95%
5 Year
Performance
-36.17%

FMS Stock Chart for Saturday, July, 12, 2025

Fresenius Medical Care AG & Co. KGaA Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/11/2025$27.40$27.04
-1.30%
$27.14$26.88196,286 shs$0.00
07/10/2025$27.49$27.40
-0.34%
$27.49$27.29163,259 shs$0.00
07/09/2025$27.49$27.49$27.68$27.35279,990 shs$16.13 billion
07/08/2025$27.94$27.49
-1.61%
$27.76$27.44205,854 shs$0.00
07/07/2025$28.12$27.94
-0.64%
$28.19$27.86150,505 shs$0.00
07/04/2025$28.12$28.12$28.21$28.06119,515 shs$0.00
07/03/2025$28.36$28.12
-0.85%
$28.21$28.06119,515 shs$0.00
07/02/2025$28.79$28.36
-1.49%
$28.62$28.32290,694 shs$0.00
07/01/2025$28.60$28.79
+0.66%
$28.87$28.59273,895 shs$0.00
06/30/2025$28.24$28.60
+1.29%
$28.68$28.26371,310 shs$16.78 billion
06/27/2025$28.14$28.24
+0.36%
$28.34$28.00165,642 shs$0.00
06/26/2025$27.74$28.14
+1.42%
$28.23$27.92366,209 shs$0.00
06/25/2025$27.82$27.74
-0.27%
$27.78$27.55545,638 shs$0.00
06/24/2025$27.16$27.82
+2.41%
$27.87$27.42302,357 shs$0.00
06/23/2025$26.82$27.16
+1.29%
$27.18$26.78415,202 shs$0.00
06/20/2025$26.89$26.82
-0.26%
$26.90$26.63871,954 shs$0.00
06/19/2025$26.89$26.89$26.94$26.161.07 million shs$0.00
06/18/2025$27.04$26.89
-0.57%
$26.94$26.161.07 million shs$0.00
06/17/2025$28.51$27.04
-5.15%
$27.37$26.94385,004 shs$15.87 billion
06/16/2025$28.60$28.51
-0.33%
$28.96$28.46270,122 shs$16.73 billion
06/13/2025$28.92$28.60
-1.11%
$28.82$28.41253,634 shs$16.78 billion
06/12/2025$28.39$28.92
+1.86%
$29.07$28.79213,189 shs$16.97 billion
06/11/2025$28.64$28.39
-0.88%
$28.59$28.37280,925 shs$16.66 billion

This page (NYSE:FMS) was last updated on 7/12/2025 by MarketBeat.com Staff
From Our Partners