Fresenius Medical Care Stock Price History
NYSE: FMSHealth CareMisc Health and Biotechnology ServicesUSD
21.06+0.18 (+0.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FMS price history at a glance
The price history for Fresenius Medical Care (FMS) on this page begins on September 16, 1996, when the stock closed at $11.13; it most recently closed at $21.06 on October 5, 2026. The highest price in this record is $57.94, reached on January 29, 2018; the latest close is 63.7% below that peak. Across the 29 complete calendar years in the table, FMS finished higher in 20 and lower in 9. Its best year was 2003 (+74.6%) and its worst was 2022 (-49.7%).
Over roughly 30 years the share price changed +89.3%, a 2.1% compound annual price return (excluding dividends). In the last 12 months alone, FMS has lost 22.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $57.94
- Date of high
- Jan 29, 2018
- Low since 1996
- $3.35
- Date of low
- Sep 16, 2002
- 52-week high
- $27.54
- 52-week low
- $20.02
- Last close
- $21.06
FMS returns
1 week
-5.35%
1 month
-5.69%
3 months
-12.32%
6 months
-10.88%
Year to date
-11.59%
1 year
-22.46%
3 years
+22.94%
5 years
-40.61%
FMS price return, excluding dividends.
FMS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.06 | -10.42% |
| 2025 | 23.51 | +5.05% |
| 2024 | 22.38 | +7.44% |
| 2023 | 20.83 | +27.48% |
| 2022 | 16.34 | -49.66% |
| 2021 | 32.46 | -21.90% |
| 2020 | 41.56 | +13.80% |
| 2019 | 36.52 | +7.98% |
| 2018 | 33.82 | -35.64% |
| 2017 | 52.55 | +24.50% |
| 2016 | 42.21 | +0.88% |
| 2015 | 41.84 | +14.47% |
| 2014 | 36.55 | +5.24% |
| 2013 | 34.73 | +2.72% |
| 2012 | 33.81 | -0.53% |
| 2011 | 33.99 | +17.84% |
| 2010 | 28.85 | +8.83% |
| 2009 | 26.51 | +11.20% |
| 2008 | 23.84 | -11.34% |
| 2007 | 26.89 | +21.02% |
| 2006 | 22.22 | +26.83% |
| 2005 | 17.52 | +30.71% |
| 2004 | 13.40 | +11.90% |
| 2003 | 11.98 | +74.56% |
| 2002 | 6.86 | -32.58% |
| 2001 | 10.18 | -25.15% |
| 2000 | 13.59 | -4.18% |
| 1999 | 14.19 | +20.74% |
| 1998 | 11.75 | +7.12% |
| 1997 | 10.97 | -23.03% |
| 1996* | 14.25 | +28.09% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
FMS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.07 | 21.24 | 20.91 | 21.06 | +0.86% | |
| 20.28 | 20.88 | 20.25 | 20.88 | +0.92% | |
| 22.50 | 22.67 | 20.50 | 20.69 | -7.72% | |
| 22.63 | 22.65 | 22.42 | 22.42 | -1.02% | |
| 22.42 | 22.68 | 22.34 | 22.65 | +1.80% | |
| 22.14 | 22.29 | 22.09 | 22.25 | -0.04% | |
| 22.39 | 22.42 | 22.17 | 22.26 | -0.54% | |
| 22.44 | 22.59 | 22.36 | 22.38 | +0.49% | |
| 22.44 | 22.52 | 22.05 | 22.27 | -2.96% | |
| 22.91 | 23.08 | 22.88 | 22.95 | +1.15% | |
| 22.45 | 22.71 | 22.37 | 22.69 | +1.52% | |
| 22.19 | 22.44 | 22.19 | 22.35 | -0.27% | |
| 22.43 | 22.64 | 22.41 | 22.41 | -0.40% | |
| 22.46 | 22.66 | 22.37 | 22.50 | +1.26% | |
| 22.47 | 22.50 | 22.21 | 22.22 | +0.09% | |
| 22.15 | 22.23 | 21.98 | 22.20 | +0.59% | |
| 22.67 | 22.68 | 22.05 | 22.07 | -3.92% | |
| 22.94 | 23.10 | 22.86 | 22.97 | +0.04% | |
| 22.89 | 23.01 | 22.77 | 22.96 | +0.44% | |
| 22.77 | 22.90 | 22.67 | 22.86 | +2.28% | |
| 22.49 | 22.54 | 22.25 | 22.35 | +0.54% | |
| 22.39 | 22.41 | 22.21 | 22.23 | -0.45% | |
| 22.34 | 22.37 | 22.22 | 22.33 | -0.53% | |
| 22.76 | 22.78 | 22.44 | 22.45 | -0.93% | |
| 22.66 | 22.78 | 22.56 | 22.66 | +0.85% | |
| 22.80 | 22.83 | 22.28 | 22.47 | -0.79% | |
| 22.58 | 22.86 | 22.58 | 22.65 | -0.40% | |
| 22.98 | 23.02 | 22.71 | 22.74 | 0.00% | |
| 22.91 | 22.91 | 22.70 | 22.74 | -1.56% | |
| 23.16 | 23.24 | 22.91 | 23.10 | -0.73% | |
| 23.19 | 23.37 | 23.08 | 23.27 | -0.56% | |
| 23.65 | 23.66 | 23.40 | 23.40 | -0.47% | |
| 23.39 | 23.51 | 23.31 | 23.51 | -0.08% | |
| 23.46 | 23.58 | 23.39 | 23.53 | +0.43% | |
| 23.42 | 23.57 | 23.38 | 23.43 | 0.00% | |
| 23.68 | 23.92 | 23.30 | 23.43 | -1.72% | |
| 23.71 | 24.04 | 23.71 | 23.84 | +1.19% | |
| 23.75 | 23.89 | 23.55 | 23.56 | +0.26% | |
| 23.77 | 23.86 | 23.50 | 23.50 | -1.14% | |
| 23.80 | 23.85 | 23.70 | 23.77 | +0.59% | |
| 23.82 | 23.94 | 23.60 | 23.63 | -0.38% | |
| 23.79 | 23.81 | 23.61 | 23.72 | -0.63% | |
| 24.36 | 24.54 | 23.85 | 23.87 | -1.97% | |
| 24.33 | 24.48 | 24.21 | 24.35 | +0.33% | |
| 24.15 | 24.42 | 24.13 | 24.27 | +0.71% | |
| 24.49 | 24.50 | 24.03 | 24.10 | +0.88% | |
| 24.07 | 24.08 | 23.44 | 23.89 | -0.50% | |
| 24.10 | 24.17 | 23.50 | 24.01 | -4.95% | |
| 26.05 | 26.42 | 24.65 | 25.26 | -1.56% | |
| 25.41 | 25.72 | 25.33 | 25.66 | -0.16% | |
| 25.43 | 25.74 | 25.34 | 25.70 | +3.38% | |
| 24.97 | 25.07 | 24.74 | 24.86 | +0.44% | |
| 24.49 | 24.82 | 24.49 | 24.75 | -0.48% | |
| 24.84 | 25.01 | 24.78 | 24.87 | +1.14% | |
| 24.46 | 24.70 | 24.39 | 24.59 | +0.61% | |
| 24.20 | 24.47 | 24.09 | 24.44 | +0.58% | |
| 24.76 | 24.76 | 24.30 | 24.30 | -1.54% | |
| 24.56 | 24.78 | 24.47 | 24.68 | +2.53% | |
| 24.12 | 24.30 | 24.07 | 24.07 | -0.17% | |
| 24.18 | 24.36 | 24.05 | 24.11 | +0.08% | |
| 24.13 | 24.22 | 23.97 | 24.09 | +0.12% | |
| 23.67 | 24.14 | 23.60 | 24.06 | -0.33% | |
| 24.33 | 24.38 | 24.14 | 24.14 | -1.27% | |
| 24.18 | 24.55 | 24.18 | 24.45 | +1.79% | |
| 24.07 | 24.09 | 23.86 | 24.02 | +0.46% | |
| 23.92 | 24.05 | 23.85 | 23.91 | -0.13% | |
| 23.91 | 24.05 | 23.83 | 23.94 | -1.07% | |
| 24.33 | 24.39 | 24.14 | 24.20 | +2.50% | |
| 23.63 | 23.69 | 23.51 | 23.61 | +0.34% | |
| 23.39 | 23.76 | 23.24 | 23.53 | +2.93% | |
| 22.67 | 23.05 | 22.67 | 22.86 | +1.11% | |
| 22.48 | 22.73 | 22.36 | 22.61 | -0.40% | |
| 23.17 | 23.20 | 22.59 | 22.70 | -2.32% | |
| 23.21 | 23.35 | 23.16 | 23.24 | -0.04% | |
| 23.29 | 23.36 | 23.06 | 23.25 | -2.52% | |
| 23.82 | 24.00 | 23.74 | 23.85 | +0.63% | |
| 23.77 | 23.84 | 23.61 | 23.70 | +1.33% | |
| 23.61 | 23.79 | 23.39 | 23.39 | -0.85% | |
| 23.49 | 23.67 | 23.38 | 23.59 | +0.08% | |
| 23.71 | 23.95 | 23.47 | 23.57 | -0.76% | |
| 23.60 | 23.85 | 23.48 | 23.75 | +1.28% | |
| 23.56 | 23.71 | 23.43 | 23.45 | +1.87% | |
| 22.87 | 23.06 | 22.78 | 23.02 | +2.91% | |
| 22.42 | 22.59 | 22.24 | 22.37 | +0.40% | |
| 22.44 | 22.54 | 22.27 | 22.28 | -0.31% | |
| 22.17 | 22.50 | 22.16 | 22.35 | +2.57% | |
| 21.98 | 22.07 | 21.72 | 21.79 | -1.09% | |
| 22.05 | 22.11 | 21.94 | 22.03 | +0.46% | |
| 21.67 | 22.04 | 21.67 | 21.93 | +4.93% | |
| 20.79 | 20.97 | 20.68 | 20.90 | +1.70% | |
| 20.98 | 21.03 | 20.55 | 20.55 | -2.33% | |
| 21.34 | 21.35 | 21.04 | 21.04 | -2.46% | |
| 21.71 | 21.75 | 21.54 | 21.57 | -0.28% | |
| 21.55 | 21.76 | 21.48 | 21.63 | +0.32% | |
| 21.69 | 21.78 | 21.45 | 21.56 | -0.09% | |
| 21.96 | 21.96 | 21.55 | 21.58 | -0.28% | |
| 21.66 | 21.81 | 21.59 | 21.64 | -3.82% | |
| 22.23 | 22.59 | 22.23 | 22.50 | +1.35% | |
| 22.03 | 22.26 | 21.89 | 22.20 | +0.45% | |
| 22.19 | 22.33 | 22.03 | 22.10 | -0.54% | |
| 21.78 | 22.27 | 21.78 | 22.22 | +2.87% | |
| 21.65 | 21.73 | 21.51 | 21.60 | +0.61% | |
| 21.55 | 21.67 | 21.40 | 21.47 | +0.37% | |
| 21.71 | 21.71 | 21.18 | 21.39 | -3.82% | |
| 21.92 | 22.29 | 21.76 | 22.24 | +2.21% | |
| 22.00 | 22.03 | 21.74 | 21.76 | -1.23% | |
| 22.07 | 22.22 | 21.75 | 22.03 | +1.76% | |
| 21.54 | 21.90 | 21.41 | 21.65 | +3.05% | |
| 20.74 | 21.22 | 20.62 | 21.01 | +4.06% | |
| 21.08 | 21.14 | 20.02 | 20.19 | -10.86% | |
| 22.52 | 22.83 | 22.48 | 22.65 | +0.71% | |
| 22.63 | 22.71 | 22.35 | 22.49 | -0.35% | |
| 22.33 | 22.66 | 22.29 | 22.57 | +1.85% | |
| 22.32 | 22.37 | 22.11 | 22.16 | -1.55% | |
| 22.64 | 22.70 | 22.50 | 22.51 | -0.49% | |
| 22.73 | 22.85 | 22.57 | 22.62 | -0.66% | |
| 22.68 | 22.78 | 22.53 | 22.77 | +0.13% | |
| 23.00 | 23.00 | 22.60 | 22.74 | -0.52% | |
| 22.85 | 22.93 | 22.76 | 22.86 | -0.39% | |
| 23.33 | 23.52 | 22.92 | 22.95 | -0.99% | |
| 22.94 | 23.27 | 22.94 | 23.18 | -0.98% | |
| 23.00 | 23.52 | 23.00 | 23.41 | +2.81% | |
| 22.94 | 23.07 | 22.75 | 22.77 | -0.31% | |
| 22.94 | 23.06 | 22.82 | 22.84 | -1.59% | |
| 23.61 | 23.71 | 22.99 | 23.21 | -2.15% | |
| 23.44 | 23.72 | 23.36 | 23.72 | +0.38% | |
| 23.82 | 23.84 | 23.57 | 23.63 | +0.08% | |
| 23.39 | 23.69 | 23.24 | 23.61 | +0.77% | |
| 23.47 | 23.67 | 23.35 | 23.43 | +2.99% | |
| 22.72 | 22.80 | 22.49 | 22.75 | +1.20% | |
| 22.41 | 22.60 | 22.36 | 22.48 | +0.31% | |
| 22.10 | 22.45 | 21.95 | 22.41 | +0.27% | |
| 22.57 | 22.59 | 22.30 | 22.35 | -0.93% | |
| 22.37 | 22.60 | 22.16 | 22.56 | +1.58% | |
| 22.18 | 22.30 | 22.05 | 22.21 | +0.68% | |
| 22.40 | 22.40 | 22.05 | 22.06 | -1.47% | |
| 22.25 | 22.59 | 22.20 | 22.39 | +0.58% | |
| 22.30 | 22.31 | 21.99 | 22.26 | +1.04% | |
| 21.94 | 22.14 | 21.91 | 22.03 | +0.59% | |
| 21.80 | 22.08 | 21.69 | 21.90 | +1.20% | |
| 21.96 | 21.99 | 21.56 | 21.64 | -2.13% | |
| 22.27 | 22.45 | 21.96 | 22.11 | -1.34% | |
| 22.76 | 22.76 | 22.37 | 22.41 | -3.24% | |
| 23.22 | 23.36 | 23.12 | 23.16 | +0.65% | |
| 23.09 | 23.26 | 22.93 | 23.01 | +0.97% | |
| 22.90 | 22.97 | 22.71 | 22.79 | +0.18% | |
| 22.82 | 23.00 | 22.74 | 22.75 | 0.00% | |
| 22.90 | 22.90 | 22.62 | 22.75 | -0.91% | |
| 23.16 | 23.25 | 22.93 | 22.96 | -1.92% | |
| 23.08 | 23.51 | 22.92 | 23.41 | +2.00% | |
| 22.90 | 23.08 | 22.74 | 22.95 | -0.43% | |
| 23.16 | 23.27 | 22.90 | 23.05 | +0.09% | |
| 23.37 | 23.37 | 22.71 | 23.03 | -1.45% | |
| 23.25 | 23.41 | 22.82 | 23.37 | -0.43% | |
| 23.37 | 23.56 | 23.17 | 23.47 | +0.04% | |
| 23.37 | 23.50 | 23.31 | 23.46 | +0.21% | |
| 23.01 | 23.44 | 22.89 | 23.41 | +3.36% | |
| 22.66 | 22.79 | 22.39 | 22.65 | -0.04% | |
| 22.57 | 23.12 | 22.37 | 22.66 | -7.85% | |
| 24.50 | 24.70 | 24.39 | 24.59 | +0.86% | |
| 24.19 | 24.49 | 24.10 | 24.38 | +1.12% | |
| 24.21 | 24.23 | 23.97 | 24.11 | +0.42% | |
| 24.16 | 24.28 | 23.82 | 24.01 | -2.36% | |
| 24.51 | 24.71 | 24.44 | 24.59 | +0.61% | |
| 24.54 | 24.61 | 24.32 | 24.44 | -0.08% | |
| 24.15 | 24.57 | 24.13 | 24.46 | +1.70% | |
| 24.01 | 24.12 | 23.74 | 24.05 | +0.12% | |
| 23.98 | 24.15 | 23.92 | 24.02 | +0.54% | |
| 23.75 | 23.96 | 23.46 | 23.89 | -0.79% | |
| 24.18 | 24.38 | 24.01 | 24.08 | -1.11% | |
| 23.84 | 24.35 | 23.80 | 24.35 | +2.27% | |
| 23.49 | 23.99 | 23.40 | 23.81 | +3.61% | |
| 22.76 | 23.23 | 22.45 | 22.98 | +1.68% | |
| 22.68 | 22.70 | 22.42 | 22.60 | -0.44% | |
| 22.60 | 22.75 | 22.50 | 22.70 | +0.80% | |
| 22.43 | 22.52 | 22.26 | 22.52 | +1.49% | |
| 22.31 | 22.44 | 22.11 | 22.19 | -1.03% | |
| 22.33 | 22.45 | 22.17 | 22.42 | +1.04% | |
| 22.13 | 22.29 | 22.13 | 22.19 | +0.77% | |
| 22.27 | 22.27 | 21.84 | 22.02 | -1.39% | |
| 21.70 | 22.50 | 21.68 | 22.33 | +3.00% | |
| 21.47 | 21.81 | 21.40 | 21.68 | +2.70% | |
| 21.14 | 21.26 | 20.95 | 21.11 | -3.83% | |
| 21.68 | 22.10 | 21.53 | 21.95 | +1.48% | |
| 21.18 | 21.65 | 21.02 | 21.63 | +1.12% | |
| 22.15 | 22.16 | 21.18 | 21.39 | -6.51% | |
| 23.47 | 23.48 | 22.83 | 22.88 | -4.03% | |
| 23.93 | 23.93 | 23.66 | 23.84 | +3.38% | |
| 23.19 | 23.28 | 22.96 | 23.06 | +1.36% | |
| 22.49 | 22.87 | 22.49 | 22.75 | -0.44% | |
| 23.12 | 23.20 | 22.81 | 22.85 | -3.46% | |
| 23.41 | 23.69 | 23.41 | 23.67 | -0.46% | |
| 23.51 | 23.84 | 23.43 | 23.78 | +1.15% | |
| 23.66 | 23.66 | 23.47 | 23.51 | -1.30% | |
| 23.89 | 23.95 | 23.78 | 23.82 | -0.29% | |
| 23.89 | 23.96 | 23.84 | 23.89 | -0.08% | |
| 24.03 | 24.06 | 23.83 | 23.91 | -0.83% | |
| 24.11 | 24.12 | 23.97 | 24.11 | +0.25% | |
| 23.92 | 24.09 | 23.92 | 24.05 | +0.38% | |
| 24.00 | 24.02 | 23.91 | 23.96 | +0.17% | |
| 23.72 | 24.06 | 23.72 | 23.92 | +1.74% | |
| 23.60 | 23.71 | 23.48 | 23.51 | +0.13% | |
| 23.58 | 23.68 | 23.43 | 23.48 | -0.51% | |
| 23.68 | 23.85 | 23.54 | 23.60 | -0.72% | |
| 23.83 | 23.88 | 23.62 | 23.77 | +0.55% | |
| 23.72 | 23.87 | 23.49 | 23.64 | +0.17% | |
| 23.37 | 23.60 | 23.37 | 23.60 | +0.94% | |
| 23.25 | 23.54 | 23.25 | 23.38 | 0.00% | |
| 23.02 | 23.41 | 23.00 | 23.38 | +3.04% | |
| 22.85 | 22.91 | 22.63 | 22.69 | -0.61% | |
| 23.32 | 23.32 | 22.79 | 22.83 | -1.81% | |
| 23.53 | 23.53 | 23.23 | 23.25 | -0.51% | |
| 23.59 | 23.65 | 23.25 | 23.37 | -0.85% | |
| 23.57 | 23.68 | 23.52 | 23.57 | -0.67% | |
| 23.72 | 23.79 | 23.61 | 23.73 | +0.34% | |
| 23.81 | 23.87 | 23.63 | 23.65 | -1.13% | |
| 23.86 | 23.99 | 23.81 | 23.92 | +0.42% | |
| 23.83 | 23.99 | 23.82 | 23.82 | -1.00% | |
| 23.99 | 24.20 | 23.97 | 24.06 | +1.31% | |
| 23.81 | 23.86 | 23.68 | 23.75 | +1.45% | |
| 22.96 | 23.56 | 22.93 | 23.41 | +3.63% | |
| 22.89 | 22.97 | 22.51 | 22.59 | -0.88% | |
| 23.00 | 23.07 | 22.73 | 22.79 | -0.70% | |
| 22.77 | 23.02 | 22.71 | 22.95 | -0.30% | |
| 23.33 | 23.38 | 23.00 | 23.02 | -1.58% | |
| 23.43 | 23.53 | 23.34 | 23.39 | -1.31% | |
| 23.71 | 23.88 | 23.69 | 23.70 | -1.04% | |
| 23.93 | 24.12 | 23.88 | 23.95 | -0.17% | |
| 23.80 | 24.17 | 23.75 | 23.99 | +1.22% | |
| 23.98 | 24.00 | 23.61 | 23.70 | -1.25% | |
| 24.08 | 24.11 | 23.74 | 24.00 | -1.23% | |
| 24.37 | 24.63 | 24.15 | 24.30 | +0.21% | |
| 23.84 | 24.25 | 23.79 | 24.25 | -0.16% | |
| 23.95 | 24.48 | 23.50 | 24.29 | -7.82% | |
| 26.59 | 26.66 | 26.27 | 26.35 | -1.83% | |
| 26.87 | 26.95 | 26.71 | 26.84 | +0.60% | |
| 27.07 | 27.16 | 26.62 | 26.68 | -0.82% | |
| 27.25 | 27.40 | 26.89 | 26.90 | -0.70% | |
| 27.07 | 27.17 | 26.98 | 27.09 | -0.40% | |
| 27.20 | 27.20 | 27.06 | 27.20 | -0.15% | |
| 27.09 | 27.38 | 27.07 | 27.24 | +1.19% | |
| 27.04 | 27.09 | 26.91 | 26.92 | -1.64% | |
| 27.06 | 27.43 | 26.98 | 27.37 | +0.92% | |
| 27.11 | 27.22 | 26.94 | 27.12 | +0.30% | |
| 27.25 | 27.27 | 26.97 | 27.04 | -0.44% | |
| 27.11 | 27.23 | 26.96 | 27.16 | +0.44% | |
| 26.68 | 27.09 | 26.58 | 27.04 | +1.58% | |
| 26.70 | 26.91 | 26.49 | 26.62 | -2.85% | |
| 27.28 | 27.53 | 27.18 | 27.40 | -0.04% | |
| 27.25 | 27.54 | 27.17 | 27.41 | +2.20% | |
| 27.30 | 27.30 | 26.75 | 26.82 | -1.25% | |
| 27.64 | 27.64 | 27.09 | 27.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FMS chart for longer ranges.