Go Pro

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

Fresenius Medical Care AG & Co. KGaA logo
$24.34 -0.34 (-1.39%)
Closing price 07/22/2026 03:59 PM Eastern
Extended Trading
$24.30 -0.04 (-0.15%)
As of 07:36 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.

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 10.52%, with a year-to-date return of 2.08%. In the past month, the stock has increased 2.55%, reflecting recent market activity.

As of the latest close, Fresenius Medical Care AG & Co. KGaA traded at $24.34 with a market cap of $13.07 billion and volume of 431,284 shares. Five years ago, the stock traded at $40.77, representing a 40.31% decrease over that period. At the time, it had a market cap of $23.88 billion and a volume of 293,725 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.

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
+0.87%
1 Month
Performance
+2.55%
3 Month
Performance
+6.95%
Year-To-Date
Performance
+2.08%
1 Year
Performance
-10.52%
5 Year
Performance
-40.31%

FMS Stock Chart for Thursday, July, 23, 2026

Fresenius Medical Care AG & Co. KGaA Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/22/2026$24.68$24.34
-1.38%
$24.76$24.30431,284 shs$13.07 billion
07/21/2026$24.08$24.68
+2.50%
$24.78$24.47618,667 shs$13.25 billion
07/20/2026$24.13$24.08
-0.21%
$24.30$24.07509,060 shs$12.93 billion
07/17/2026$24.10$24.13
+0.10%
$24.36$24.05552,379 shs$12.96 billion
07/16/2026$24.04$24.10
+0.24%
$24.22$23.97758,668 shs$12.95 billion
07/15/2026$24.16$24.04
-0.46%
$24.14$23.60537,884 shs$12.91 billion
07/14/2026$24.46$24.16
-1.23%
$24.38$24.14502,283 shs$12.97 billion
07/13/2026$24.03$24.46
+1.77%
$24.55$24.18501,046 shs$13.14 billion
07/10/2026$23.90$24.03
+0.56%
$24.09$23.86311,961 shs$12.91 billion
07/09/2026$23.96$23.90
-0.25%
$24.05$23.85388,721 shs$12.83 billion
07/08/2026$24.20$23.96
-0.99%
$24.05$23.83449,182 shs$12.87 billion
07/07/2026$23.62$24.20
+2.43%
$24.39$24.14474,421 shs$13.00 billion
07/06/2026$23.55$23.62
+0.32%
$23.69$23.51529,047 shs$12.69 billion
07/03/2026$23.55$23.55$23.76$23.241.24 million shs$12.72 billion
07/02/2026$22.88$23.55
+2.92%
$23.76$23.241.24 million shs$12.72 billion
07/01/2026$22.64$22.88
+1.04%
$23.05$22.671.01 million shs$12.36 billion
06/30/2026$22.75$22.64
-0.47%
$22.73$22.36694,040 shs$12.23 billion
06/29/2026$23.25$22.75
-2.14%
$23.20$22.59863,830 shs$12.29 billion
06/26/2026$23.23$23.25
+0.09%
$23.35$23.16398,288 shs$12.56 billion
06/25/2026$23.87$23.23
-2.68%
$23.36$23.06830,689 shs$12.55 billion
06/24/2026$23.73$23.87
+0.57%
$24.00$23.74550,056 shs$12.89 billion
06/23/2026$23.40$23.73
+1.43%
$23.84$23.61490,927 shs$12.82 billion
06/22/2026$23.59$23.40
-0.83%
$23.79$23.39488,456 shs$12.64 billion

This page (NYSE:FMS) was last updated on 7/23/2026 by MarketBeat.com Staff.
From Our Partners