Go Pro
→ Earth's biggest energy source: near Grand Canyon (From Behind the Markets) (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
$23.54 +0.69 (+3.00%)
Closing price 03:59 PM Eastern
Extended Trading
$23.52 -0.02 (-0.08%)
As of 07:13 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 16.98%, with a year-to-date return of -1.24%. In the past month, the stock has increased 14.55%, reflecting recent market activity.

As of the latest close, Fresenius Medical Care AG & Co. KGaA traded at $23.55 with a market cap of $12.72 billion and volume of 1.24 million shares. Five years ago, the stock traded at $40.92, representing a 42.46% decrease over that period. At the time, it had a market cap of $24.21 billion and a volume of 137,623 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
+1.29%
1 Month
Performance
+14.55%
3 Month
Performance
+4.90%
Year-To-Date
Performance
-1.24%
1 Year
Performance
-16.98%
5 Year
Performance
-42.46%

FMS Stock Chart for Thursday, July, 2, 2026

FMS Chart by TradingView

Fresenius Medical Care AG & Co. KGaA Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/19/2026$23.59$23.59$23.67$23.38405,739 shs$12.74 billion
06/18/2026$23.57$23.59
+0.09%		$23.67$23.38405,739 shs$12.74 billion
06/17/2026$23.74$23.57
-0.70%		$23.95$23.47619,175 shs$12.73 billion
06/16/2026$23.45$23.74
+1.24%		$23.85$23.48452,683 shs$12.82 billion
06/15/2026$23.03$23.45
+1.78%		$23.71$23.43730,383 shs$12.66 billion
06/12/2026$22.40$23.03
+2.84%		$23.06$22.78613,160 shs$12.44 billion
06/11/2026$22.32$22.40
+0.37%		$22.59$22.24603,763 shs$12.10 billion
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
Related Companies

This page (NYSE:FMS) was last updated on 7/2/2026 by MarketBeat.com Staff.
From Our Partners
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Gold to $4,900—Here’s the Real Play
Gold is hitting new highs, fueled by tariffs and record central bank demand - 710 tonnes per quarter. JPMorgan...
Investors Alley | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
Forget SpaceX, this is Elon’s Next Breakthrough
Jeff Brown and Marc Chaikin - two investors who called Nvidia a decade ago - say Elon Musk's newly filed AI pa...
Brownstone Research | Sponsoredtc pixel
A drilling crew just broke a record nobody expected
A drilling crew in Beaver County, Utah hit 15,765 feet of solid granite in 16 days - a job the Department of E...
Behind the Markets | Sponsoredtc pixel