Fresenius Medical Care AG & Co. KGaA
FMSNYSEHealthcare● Active
$21.98
$-0.05(-0.23%)
Market Cap$11.8B
P/E Ratio—
52W High$29.07
52W Low$20.02
Fresenius Medical Care AG & Co. KGaA（FMS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fms · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$42.45
Jun 16, 2021
-48.1% from here
5-Year Low5Y
$12.79
Oct 10, 2022
+72.2% from low
IPO Priceadj.
$10.56
Sep 17, 1996
+108.6% since IPO
1 Year Ago
$28.63
Jun 9, 2025
-23.1% in 1Y
5 Years Ago
$41.10
Jun 8, 2021
-46.4% in 5Y
10 Years Ago
$43.77
Jun 8, 2016
-49.7% in 10Y
Historical Price Data · FMS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $22.05 | $22.11 | $21.94 | $22.03 | $22.03 | 554K | -0.09% |
| Jun 4, 2026 | $21.67 | $22.04 | $21.67 | $21.93 | $21.93 | 745K | +1.20% |
| Jun 3, 2026 | $20.79 | $20.97 | $20.68 | $20.90 | $20.90 | 981K | +0.53% |
| Jun 2, 2026 | $20.98 | $21.03 | $20.55 | $20.55 | $20.55 | 2.3M | -2.05% |
| Jun 1, 2026 | $21.34 | $21.35 | $21.04 | $21.04 | $21.04 | 785K | -1.41% |
| May 29, 2026 | $21.71 | $21.75 | $21.54 | $21.57 | $21.57 | 1.4M | -0.64% |
| May 28, 2026 | $21.55 | $21.76 | $21.48 | $21.63 | $21.63 | 1.5M | +0.37% |
| May 27, 2026 | $21.69 | $21.78 | $21.45 | $21.56 | $21.56 | 1.3M | -0.60% |
| May 26, 2026 | $21.96 | $21.96 | $21.55 | $21.58 | $21.58 | 678K | -1.73% |
| May 22, 2026 | $21.66 | $21.81 | $21.59 | $21.64 | $21.64 | 390K | -0.09% |
| May 21, 2026 | $22.23 | $22.59 | $22.23 | $22.50 | $22.50 | 692K | +1.21% |
| May 20, 2026 | $22.03 | $22.26 | $21.89 | $22.20 | $22.20 | 711K | +0.77% |
| May 19, 2026 | $22.19 | $22.33 | $22.03 | $22.10 | $22.10 | 540K | -0.41% |
| May 18, 2026 | $21.78 | $22.27 | $21.78 | $22.22 | $22.22 | 737K | +2.02% |
| May 15, 2026 | $21.65 | $21.73 | $21.51 | $21.60 | $21.60 | 675K | -0.23% |
| May 14, 2026 | $21.55 | $21.67 | $21.40 | $21.47 | $21.47 | 1.3M | -0.37% |
| May 13, 2026 | $21.71 | $21.71 | $21.18 | $21.39 | $21.39 | 1.4M | -1.47% |
| May 12, 2026 | $21.92 | $22.29 | $21.76 | $22.24 | $22.24 | 829K | +1.46% |
| May 11, 2026 | $22.00 | $22.03 | $21.74 | $21.76 | $21.76 | 859K | -1.09% |
| May 8, 2026 | $22.07 | $22.22 | $21.75 | $22.03 | $22.03 | 1.1M | -0.18% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FMS
Jan 1 → Dec 31 · 6 years2026-6.9%$23.66 → $22.03
-6.9%
2025+6.4%$22.38 → $23.82
+6.4%
2024+8.1%$20.95 → $22.64
+8.1%
2023+31.1%$15.89 → $20.83
+31.1%
2022-49.3%$32.26 → $16.34
-49.3%
2021-21.8%$41.51 → $32.46
-21.8%
Best Year2023 · +31.1%
Worst Year2022 · -49.3%
Positive Years3 / 6
Avg Annual Return-5.4%
6Y Total Return-46.9%
6Y CAGR~-10.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in FMS?
If you invested $1,000 in FMS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$503
Total Return-49.7%
CAGR~-6.6% / yr
Profit$-497
Based on Jun 8, 2016 · $43.77Split & 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（FMS）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $22.03。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
FMS 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。
FMS 历史股价FMP 日线复权 OHLCV