Fresenius Medical Care AG & Co. KGaA (FMS) NYSE

Currency In USD

FMS Historical Return

If you invested $1000 in Fresenius Medical Care AG & Co. KGaA (FMS) 10 years ago, it would be worth $571.03 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $657.74, while $1000 invested 1 year ago would be worth $895.07. This corresponds to total returns of -42.9%, -34.23%, -10.49%, respectively, with annualized returns of -5.45%, -8.04%, -10.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FMS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	22.49	22.35	22.35	22.54	22.25	584,826
September 10, 2026	22.39	22.23	22.23	22.41	22.21	459,882
September 09, 2026	22.34	22.33	22.33	22.37	22.22	366,459
September 08, 2026	22.76	22.45	22.45	22.78	22.44	804,769
September 04, 2026	22.66	22.66	22.66	22.78	22.56	480,309
September 03, 2026	22.8	22.47	22.47	22.83	22.28	648,591
September 02, 2026	22.58	22.65	22.65	22.86	22.58	646,323
September 01, 2026	22.98	22.74	22.74	23.02	22.71	778,973
August 31, 2026	22.91	22.74	22.74	22.91	22.7	601,232
August 28, 2026	23.16	23.1	23.1	23.24	22.91	715,623
August 27, 2026	23.19	23.27	23.27	23.37	23.08	534,261
August 26, 2026	23.65	23.4	23.4	23.66	23.4	877,369
August 25, 2026	23.39	23.51	23.51	23.51	23.31	622,765
August 24, 2026	23.46	23.53	23.53	23.58	23.39	510,820
August 21, 2026	23.42	23.43	23.43	23.57	23.38	826,622
August 20, 2026	23.68	23.43	23.43	23.92	23.3	787,068
August 19, 2026	23.71	23.84	23.84	24.04	23.71	506,457
August 18, 2026	23.75	23.56	23.56	23.89	23.55	585,800
August 17, 2026	23.77	23.5	23.5	23.86	23.5	532,166
August 14, 2026	23.8	23.77	23.77	23.85	23.7	594,978
August 13, 2026	23.82	23.63	23.63	23.94	23.6	508,636
August 12, 2026	23.79	23.72	23.72	23.81	23.61	696,387
August 11, 2026	24.36	23.87	23.87	24.54	23.85	888,899
August 10, 2026	24.33	24.35	24.35	24.48	24.21	731,859
August 07, 2026	24.15	24.27	24.27	24.42	24.13	950,500
August 06, 2026	24.49	24.1	24.1	24.5	24.03	882,111
August 05, 2026	24.07	23.89	23.89	24.08	23.44	1.43M
August 04, 2026	24.1	24.01	24.01	24.17	23.5	1.67M
August 03, 2026	26.05	25.26	25.26	26.42	24.65	1.43M
July 31, 2026	25.41	25.66	25.66	25.72	25.33	513,431
July 30, 2026	25.43	25.7	25.7	25.74	25.34	824,087
July 29, 2026	24.97	24.86	24.86	25.07	24.74	499,383
July 28, 2026	24.49	24.75	24.75	24.82	24.49	1.24M
July 27, 2026	24.84	24.87	24.87	25.01	24.78	453,224
July 23, 2026	24.2	24.44	24.44	24.47	24.09	368,298
July 22, 2026	24.76	24.3	24.3	24.76	24.3	431,269
July 21, 2026	24.56	24.68	24.68	24.78	24.47	618,667
July 20, 2026	24.12	24.07	24.07	24.3	24.07	509,060
July 17, 2026	24.18	24.11	24.11	24.36	24.05	552,379
July 16, 2026	24.13	24.09	24.09	24.22	23.97	758,668
July 15, 2026	23.67	24.06	24.06	24.14	23.6	537,858
July 14, 2026	24.33	24.14	24.14	24.38	24.14	502,282
July 13, 2026	24.18	24.45	24.45	24.55	24.18	500,305
July 10, 2026	24.07	24.02	24.02	24.09	23.86	311,960
July 09, 2026	23.92	23.91	23.91	24.05	23.85	388,717
July 08, 2026	23.91	23.94	23.94	24.05	23.83	449,181
July 07, 2026	24.33	24.2	24.2	24.39	24.14	474,320
July 06, 2026	23.63	23.61	23.61	23.69	23.51	529,043
July 02, 2026	23.39	23.53	23.53	23.76	23.24	1.24M
July 01, 2026	22.67	22.86	22.86	23.05	22.67	1.01M
June 30, 2026	22.48	22.61	22.61	22.73	22.36	694,040
June 29, 2026	23.17	22.7	22.7	23.2	22.59	863,829
June 26, 2026	23.21	23.24	23.24	23.35	23.16	398,288
June 25, 2026	23.29	23.25	23.25	23.36	23.06	830,441
June 24, 2026	23.82	23.85	23.85	24	23.74	550,055
June 23, 2026	23.77	23.7	23.7	23.84	23.61	490,926
June 22, 2026	23.61	23.39	23.39	23.79	23.39	488,456
June 18, 2026	23.49	23.59	23.59	23.67	23.38	405,739
June 17, 2026	23.71	23.57	23.57	23.95	23.47	619,175
June 16, 2026	23.6	23.75	23.75	23.85	23.48	452,683