NYSE · FMS

Fresenius Medical Care AG & Co. KGaA

Healthcare · Medical - Care Facilities

$22.47

Down-$0.66 (-2.85%)

Updated Oct 31, 2026, 7:28 PM

SID Score

5.6/10

Composite research score

Smart Money

56/100

Neutral

Price performance · FMS

FMS price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

FMS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$22.82	$22.89	$22.445	$22.47	967.97K
Oct 29, 2026	$22.89	$23.13	$22.835	$23.13	1.36M
Oct 28, 2026	$22.46	$22.70	$22.445	$22.62	803.02K
Oct 27, 2026	$22.56	$22.67	$22.475	$22.50	784.32K
Oct 26, 2026	$22.75	$22.9851	$22.73	$22.75	569.77K
Oct 23, 2026	$22.42	$22.73	$22.27	$22.68	733.46K
Oct 22, 2026	$21.59	$22.235	$21.57	$22.23	1.12M
Oct 21, 2026	$21.53	$21.67	$21.45	$21.56	1.26M
Oct 20, 2026	$22.23	$22.32	$20.9101	$21.41	6.21M
Oct 19, 2026	$21.88	$22.01	$21.815	$21.94	562.84K
Oct 16, 2026	$22.28	$22.38	$22.105	$22.17	620.94K
Oct 15, 2026	$21.99	$22.28	$21.84	$22.13	1.46M
Oct 14, 2026	$21.22	$21.59	$21.14	$21.54	1.21M
Oct 13, 2026	$21.37	$21.42	$21.055	$21.08	1.07M
Oct 12, 2026	$21.24	$21.34	$21.125	$21.21	692.12K
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