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 $613.75 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $616.01, while $1000 invested 1 year ago would be worth $861.83. This corresponds to total returns of -38.63%, -38.4%, -13.82%, respectively, with annualized returns of -4.76%, -9.23%, -13.82%.

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
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
May 04, 2026	22.52	22.65	22.65	22.83	22.48	717,140
May 01, 2026	22.63	22.49	22.49	22.71	22.35	486,033
April 30, 2026	22.33	22.57	22.57	22.66	22.29	363,815
April 29, 2026	22.32	22.16	22.16	22.37	22.11	423,522
April 28, 2026	22.64	22.51	22.51	22.7	22.5	398,231
April 27, 2026	22.73	22.62	22.62	22.85	22.57	466,433
April 24, 2026	22.68	22.77	22.77	22.78	22.53	341,542
April 23, 2026	23	22.74	22.74	23	22.6	403,275
April 22, 2026	22.85	22.86	22.86	22.93	22.76	612,004
April 21, 2026	23.33	22.95	22.95	23.52	22.92	413,810
April 20, 2026	22.94	23.18	23.18	23.27	22.94	692,096
April 17, 2026	23	23.41	23.41	23.52	23	718,467
April 16, 2026	22.94	22.77	22.77	23.07	22.75	1.09M
April 15, 2026	22.94	22.84	22.84	23.06	22.82	501,481
April 14, 2026	23.61	23.21	23.21	23.71	22.99	1.03M
April 13, 2026	23.44	23.72	23.72	23.72	23.36	399,183
April 10, 2026	23.82	23.63	23.63	23.84	23.57	266,953
April 09, 2026	23.39	23.61	23.61	23.69	23.24	471,261
April 08, 2026	23.47	23.43	23.43	23.67	23.35	480,385
April 07, 2026	22.72	22.75	22.75	22.8	22.49	411,500
April 06, 2026	22.41	22.48	22.48	22.59	22.41	261,211
April 02, 2026	22.1	22.41	22.41	22.45	21.95	306,083
April 01, 2026	22.57	22.35	22.35	22.59	22.3	495,129
March 31, 2026	22.37	22.56	22.56	22.59	22.16	374,999
March 30, 2026	22.18	22.21	22.21	22.3	22.05	326,135
March 27, 2026	22.4	22.06	22.06	22.4	22.05	253,447
March 26, 2026	22.25	22.39	22.39	22.59	22.2	424,486