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 $592.15 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $651.36, while $1000 invested 1 year ago would be worth $787.72. This corresponds to total returns of -40.79%, -34.86%, -21.23%, respectively, with annualized returns of -5.11%, -8.21%, -21.23%.

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
October 21, 2026	21.53	21.56	21.56	21.67	21.45	1.14M
October 20, 2026	22.23	21.41	21.41	22.32	20.91	6.21M
October 19, 2026	21.88	21.94	21.94	22.01	21.82	562,838
October 16, 2026	22.28	22.17	22.17	22.38	22.11	620,732
October 15, 2026	21.99	22.13	22.13	22.28	21.84	1.46M
October 14, 2026	21.22	21.54	21.54	21.59	21.14	1.21M
October 13, 2026	21.37	21.08	21.08	21.42	21.06	1.07M
October 12, 2026	21.24	21.21	21.21	21.34	21.13	685,029
October 09, 2026	21.07	21.06	21.06	21.24	20.91	1.01M
October 08, 2026	20.28	20.88	20.88	20.89	20.23	1.46M
October 07, 2026	22.5	20.69	20.69	22.67	20.5	3.24M
October 06, 2026	22.63	22.42	22.42	22.65	22.42	652,444
October 05, 2026	22.42	22.65	22.65	22.68	22.34	567,509
October 02, 2026	22.14	22.25	22.25	22.29	22.09	478,546
October 01, 2026	22.39	22.26	22.26	22.42	22.17	518,888
September 30, 2026	22.44	22.38	22.38	22.59	22.36	1.07M
September 29, 2026	22.44	22.27	22.27	22.52	22.05	1.38M
September 28, 2026	22.91	22.95	22.95	23.08	22.88	498,693
September 25, 2026	22.45	22.69	22.69	22.71	22.37	532,834
September 24, 2026	22.19	22.35	22.35	22.44	22.19	1.12M
September 23, 2026	22.43	22.41	22.41	22.64	22.41	702,089
September 22, 2026	22.46	22.5	22.5	22.66	22.37	954,276
September 21, 2026	22.47	22.22	22.22	22.5	22.21	706,919
September 18, 2026	22.15	22.2	22.2	22.23	21.98	818,572
September 17, 2026	22.67	22.07	22.07	22.68	22.05	1.25M
September 16, 2026	22.94	22.97	22.97	23.1	22.86	363,856
September 15, 2026	22.89	22.96	22.96	23.01	22.77	446,180
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