Fresenius Medical Care AG & Co. KGaA
FMCQFOTCHealthcare● Active
$43.01
$-2.16(-4.78%)
Market Cap$11.6B
P/E Ratio—
52W High$58.68
52W Low$42
Fresenius Medical Care AG & Co. KGaA（FMCQF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fmcqf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$84.04
Jun 22, 2021
-48.8% from here
5-Year Low5Y
$26.55
Sep 27, 2022
+62.0% from low
IPO Priceadj.
$69.00
Feb 7, 2012
-37.7% since IPO
1 Year Ago
$58.68
Jun 9, 2025
-26.7% in 1Y
5 Years Ago
$81.35
Jun 8, 2021
-47.1% in 5Y
10 Years Ago
$86.48
Jun 8, 2016
-50.3% in 10Y
Historical Price Data · FMCQF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 2K | +0.00% |
| Jun 4, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0K | +0.00% |
| Jun 3, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 2K | +0.00% |
| Jun 2, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 2K | +0.00% |
| Jun 1, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 2K | +0.00% |
| May 29, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 2K | +0.00% |
| May 28, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 2K | +0.00% |
| May 27, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 2K | +0.00% |
| May 26, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 2K | +0.00% |
| May 22, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 2K | +0.00% |
| May 21, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 2K | +0.00% |
| May 20, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 2K | +0.00% |
| May 19, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 2K | +0.00% |
| May 18, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 2K | +0.00% |
| May 15, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0K | +0.00% |
| May 14, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 2K | +0.00% |
| May 13, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 2K | +0.00% |
| May 12, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 2K | +0.00% |
| May 11, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 2K | +0.00% |
| May 8, 2026 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 2K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FMCQF
Jan 1 → Dec 31 · 6 years2026-2.9%$46.52 → $45.17
-2.9%
2025+2.5%$45.38 → $46.52
+2.5%
2024+9.4%$41.47 → $45.38
+9.4%
2023+30.2%$31.86 → $41.47
+30.2%
2022-50.2%$64.00 → $31.86
-50.2%
2021-21.3%$81.35 → $64.00
-21.3%
Best Year2023 · +30.2%
Worst Year2022 · -50.2%
Positive Years3 / 6
Avg Annual Return-5.4%
6Y Total Return-44.5%
6Y CAGR~-9.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.66+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,157.00+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.23+0.00%
Mkt Cap $556.6B
AbbVie Inc.
ABBV
$222.32+0.00%
Mkt Cap $392.8B
UnitedHealth Group Incorporated
UNH
$406.46+0.00%
Mkt Cap $369.1B
Merck & Co., Inc.
MRK
$118.70+0.00%
Mkt Cap $293.2B
AstraZeneca PLC
AZN
$182.18+0.00%
Mkt Cap $282.5B
Novartis AG
NVS
$146.62+0.00%
Mkt Cap $279.8B
Amgen Inc.
AMGN
$344.91+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.31+0.00%
Mkt Cap $183.6BWhat If You Invested in FMCQF?
If you invested $1,000 in FMCQF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$497
Total Return-50.3%
CAGR~-6.7% / yr
Profit$-503
Based on Jun 8, 2016 · $86.48Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fresenius Medical Care AG & Co. KGaA（FMCQF）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $43.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FMCQF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FMCQF 历史股价FMP 日线复权 OHLCV