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 $630.78 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $719.78, while $1000 invested 1 year ago would be worth $1,028.87. This corresponds to total returns of -36.92%, -28.02%, 2.89%, respectively, with annualized returns of -4.5%, -6.36%, 2.89%.

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
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
June 15, 2026	23.56	23.45	23.45	23.71	23.43	730,382
June 12, 2026	22.87	23.02	23.02	23.06	22.78	613,159
June 11, 2026	22.42	22.37	22.37	22.59	22.24	603,762
June 10, 2026	22.44	22.28	22.28	22.54	22.27	371,994
June 09, 2026	22.17	22.35	22.35	22.5	22.16	559,917
June 08, 2026	21.98	21.79	21.79	22.07	21.72	478,903
June 05, 2026	22.05	22.03	22.03	22.11	21.94	554,147
June 04, 2026	21.67	21.93	21.93	22.04	21.67	729,764
June 03, 2026	20.79	20.9	20.9	20.97	20.68	976,530
June 02, 2026	20.98	20.55	20.55	21.03	20.55	2.28M
June 01, 2026	21.34	21.04	21.04	21.35	21.04	785,209
May 29, 2026	21.71	21.57	21.57	21.75	21.54	972,018
May 28, 2026	21.55	21.63	21.63	21.76	21.48	597,094
May 27, 2026	21.69	21.56	21.56	21.78	21.45	461,927
May 26, 2026	21.96	21.58	21.58	21.96	21.55	677,456
May 22, 2026	21.66	21.64	21.64	21.81	21.59	390,103
May 21, 2026	22.23	22.5	22.5	22.59	22.23	633,155
May 20, 2026	22.03	22.2	22.2	22.26	21.89	710,061
May 19, 2026	22.19	22.1	22.1	22.33	22.03	536,462
May 18, 2026	21.78	22.22	22.22	22.27	21.78	735,764
May 15, 2026	21.65	21.6	21.6	21.73	21.51	674,441
May 14, 2026	21.55	21.47	21.47	21.67	21.4	1.3M
May 13, 2026	21.71	21.39	21.39	21.71	21.18	1M
May 12, 2026	21.92	22.24	22.24	22.29	21.76	829,018
May 11, 2026	22	21.76	21.76	22.03	21.74	859,177
May 08, 2026	22.07	22.03	22.03	22.22	21.75	1.13M
May 07, 2026	21.54	21.65	21.65	21.9	21.41	1.07M
May 06, 2026	20.74	21.01	21.01	21.22	20.62	1.3M
May 05, 2026	21.08	20.19	20.19	21.14	20.02	2.65M