NYSE · FMS

Fresenius Medical Care AG & Co. KGaA

Healthcare · Medical - Care Facilities

$21.06

Up+$0.18 (+0.86%)

Updated Oct 11, 2026, 12:18 AM

SID Score

4.9/10

Composite research score

Smart Money

58/100

Neutral

Price performance · FMS

FMS price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

FMS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$21.07	$21.24	$20.905	$21.06	1.01M
Oct 8, 2026	$20.28	$20.89	$20.23	$20.88	1.47M
Oct 7, 2026	$22.50	$22.665	$20.50	$20.69	3.24M
Oct 6, 2026	$22.63	$22.645	$22.415	$22.42	652.47K
Oct 5, 2026	$22.42	$22.68	$22.34	$22.65	567.52K
Oct 2, 2026	$22.14	$22.29	$22.09	$22.25	478.55K
Oct 1, 2026	$22.39	$22.42	$22.1701	$22.26	537.24K
Sep 30, 2026	$22.44	$22.585	$22.355	$22.38	1.07M
Sep 29, 2026	$22.44	$22.52	$22.05	$22.27	1.38M
Sep 28, 2026	$22.91	$23.08	$22.88	$22.95	498.7K
Sep 25, 2026	$22.45	$22.71	$22.365	$22.69	532.84K
Sep 24, 2026	$22.19	$22.435	$22.19	$22.35	1.14M
Sep 23, 2026	$22.43	$22.635	$22.405	$22.41	735.44K
Sep 22, 2026	$22.46	$22.655	$22.37	$22.50	954.28K
Sep 21, 2026	$22.47	$22.50	$22.205	$22.22	707.32K
Sep 18, 2026	$22.15	$22.23	$21.98	$22.20	818.57K
Sep 17, 2026	$22.67	$22.68	$22.05	$22.07	1.25M
Sep 16, 2026	$22.94	$23.10	$22.86	$22.97	363.86K
Sep 15, 2026	$22.89	$23.005	$22.77	$22.96	446.18K
Sep 14, 2026	$22.77	$22.895	$22.67	$22.86	646.82K