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

Currency In USD

AD

FMS Historical Return

If you invested $1000 in Fresenius Medical Care AG & Co. KGaA (FMS) 10 years ago, it would be worth $581.2 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $679.28, while $1000 invested 1 year ago would be worth $836.53. This corresponds to total returns of -41.88%, -32.07%, -16.35%, respectively, with annualized returns of -5.28%, -7.45%, -16.35%.

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

AD

FMS Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 01, 202622.3922.2622.2622.4222.17518,888
September 30, 202622.4422.3822.3822.5922.361.07M
September 29, 202622.4422.2722.2722.5222.051.38M
September 28, 202622.9122.9522.9523.0822.88498,693
September 25, 202622.4522.6922.6922.7122.37532,834
September 24, 202622.1922.3522.3522.4422.191.12M
September 23, 202622.4322.4122.4122.6422.41702,089
September 22, 202622.4622.522.522.6622.37954,276
September 21, 202622.4722.2222.2222.522.21706,919
September 18, 202622.1522.222.222.2321.98818,572
September 17, 202622.6722.0722.0722.6822.051.25M
September 16, 202622.9422.9722.9723.122.86363,856
September 15, 202622.8922.9622.9623.0122.77446,180
September 11, 202622.4922.3522.3522.5422.25584,826
September 10, 202622.3922.2322.2322.4122.21459,882
September 09, 202622.3422.3322.3322.3722.22366,459
September 08, 202622.7622.4522.4522.7822.44804,769
September 04, 202622.6622.6622.6622.7822.56480,309
September 03, 202622.822.4722.4722.8322.28648,591
September 02, 202622.5822.6522.6522.8622.58646,323
September 01, 202622.9822.7422.7423.0222.71778,973
August 31, 202622.9122.7422.7422.9122.7601,232
August 28, 202623.1623.123.123.2422.91715,623
August 27, 202623.1923.2723.2723.3723.08534,261
August 26, 202623.6523.423.423.6623.4877,369
August 25, 202623.3923.5123.5123.5123.31622,765
August 24, 202623.4623.5323.5323.5823.39510,820
August 21, 202623.4223.4323.4323.5723.38826,622
August 20, 202623.6823.4323.4323.9223.3787,068
August 19, 202623.7123.8423.8424.0423.71506,457
August 18, 202623.7523.5623.5623.8923.55585,800
August 17, 202623.7723.523.523.8623.5532,166
August 14, 202623.823.7723.7723.8523.7594,978
August 13, 202623.8223.6323.6323.9423.6508,636
August 12, 202623.7923.7223.7223.8123.61696,387
August 11, 202624.3623.8723.8724.5423.85888,899
August 10, 202624.3324.3524.3524.4824.21731,859
August 07, 202624.1524.2724.2724.4224.13950,500
August 06, 202624.4924.124.124.524.03882,111
August 05, 202624.0723.8923.8924.0823.441.43M
August 04, 202624.124.0124.0124.1723.51.67M
August 03, 202626.0525.2625.2626.4224.651.43M
July 31, 202625.4125.6625.6625.7225.33513,431
July 30, 202625.4325.725.725.7425.34824,087
July 29, 202624.9724.8624.8625.0724.74499,383
July 28, 202624.4924.7524.7524.8224.491.24M
July 27, 202624.8424.8724.8725.0124.78453,224
July 23, 202624.224.4424.4424.4724.09368,298
July 22, 202624.7624.324.324.7624.3431,269
July 21, 202624.5624.6824.6824.7824.47618,667
July 20, 202624.1224.0724.0724.324.07509,060
July 17, 202624.1824.1124.1124.3624.05552,379
July 16, 202624.1324.0924.0924.2223.97758,668
July 15, 202623.6724.0624.0624.1423.6537,858
July 14, 202624.3324.1424.1424.3824.14502,282
July 13, 202624.1824.4524.4524.5524.18500,305
July 10, 202624.0724.0224.0224.0923.86311,960
July 09, 202623.9223.9123.9124.0523.85388,717
July 08, 202623.9123.9423.9424.0523.83449,181
July 07, 202624.3324.224.224.3924.14474,320
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved