Is Fresenius Medical Care AG & Co. KGaA (FMS) a Buy, Sell, or Hold?
NYSE : FMS
Fresenius Medical Care AG & Co. KGaA — Stock Chart
$25.26 USD
-$0.4 (-1.56%)
- Volume
- 1.38M
- Average Volume
- 769.16K
- Market Capitalization
- $13.57B
- P/E Ratio
- 13.68
- Dividend Yield
- 3.32%
- Price Target
- $19.90
- Year High
- $27.64
- Year Low
- $20.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.45
- Current Ratio
- $1.20
FMS Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-03 | $26.05 | $25.26 | -3.03% | 1.38M |
| 2026-07-31 | $25.41 | $25.66 | 0.98% | 513.51K |
| 2026-07-30 | $25.43 | $25.70 | 1.06% | 824.31K |
| 2026-07-29 | $24.97 | $24.86 | -0.44% | 499.4K |
| 2026-07-28 | $24.49 | $24.75 | 1.06% | 1.27M |
| 2026-07-27 | $24.84 | $24.87 | 0.12% | 453.3K |
| 2026-07-24 | $24.46 | $24.59 | 0.53% | 650.42K |
| 2026-07-23 | $24.20 | $24.44 | 0.99% | 368.3K |
| 2026-07-22 | $24.76 | $24.30 | -1.86% | 431.3K |
| 2026-07-21 | $24.56 | $24.68 | 0.49% | 618.7K |
| 2026-07-20 | $24.12 | $24.07 | -0.21% | 509.1K |
| 2026-07-17 | $24.18 | $24.11 | -0.29% | 552.4K |
| 2026-07-16 | $24.13 | $24.09 | -0.17% | 758.7K |
| 2026-07-15 | $23.67 | $24.06 | 1.65% | 537.9K |
| 2026-07-14 | $24.33 | $24.14 | -0.78% | 502.3K |
| 2026-07-13 | $24.18 | $24.45 | 1.12% | 501.04K |
| 2026-07-10 | $24.07 | $24.02 | -0.21% | 312K |
| 2026-07-09 | $23.92 | $23.91 | -0.04% | 388.72K |
| 2026-07-08 | $23.91 | $23.94 | 0.13% | 449.2K |
| 2026-07-07 | $24.33 | $24.20 | -0.53% | 474.5K |
| 2026-07-06 | $23.63 | $23.61 | -0.08% | 529.05K |
| 2026-07-02 | $23.39 | $23.53 | 0.60% | 1.24M |
| 2026-07-01 | $22.67 | $22.86 | 0.84% | 1.01M |
| 2026-06-30 | $22.48 | $22.61 | 0.58% | 694.04K |
| 2026-06-29 | $23.17 | $22.70 | -2.03% | 863.83K |
| 2026-06-26 | $23.21 | $23.24 | 0.13% | 398.33K |
| 2026-06-25 | $23.29 | $23.25 | -0.17% | 830.7K |
| 2026-06-24 | $23.82 | $23.85 | 0.13% | 550.1K |
| 2026-06-23 | $23.77 | $23.70 | -0.29% | 491K |
| 2026-06-22 | $23.61 | $23.39 | -0.93% | 488.5K |
| 2026-06-18 | $23.49 | $23.59 | 0.43% | 405.74K |
| 2026-06-17 | $23.71 | $23.57 | -0.59% | 619.7K |
| 2026-06-16 | $23.60 | $23.75 | 0.64% | 452.7K |
| 2026-06-15 | $23.56 | $23.45 | -0.47% | 730.45K |
| 2026-06-12 | $22.87 | $23.02 | 0.66% | 613.2K |
| 2026-06-11 | $22.42 | $22.37 | -0.22% | 603.8K |
| 2026-06-10 | $22.44 | $22.28 | -0.71% | 372K |
| 2026-06-09 | $22.17 | $22.35 | 0.81% | 559.92K |
| 2026-06-08 | $21.98 | $21.79 | -0.86% | 478.9K |
| 2026-06-05 | $22.05 | $22.03 | -0.09% | 554.2K |
| 2026-06-04 | $21.67 | $21.93 | 1.20% | 744.91K |
| 2026-06-03 | $20.79 | $20.90 | 0.53% | 980.62K |
| 2026-06-02 | $20.98 | $20.55 | -2.05% | 2.28M |
| 2026-06-01 | $21.34 | $21.04 | -1.41% | 785.21K |
| 2026-05-29 | $21.71 | $21.57 | -0.64% | 1.39M |
| 2026-05-28 | $21.55 | $21.63 | 0.37% | 1.46M |
| 2026-05-27 | $21.69 | $21.56 | -0.60% | 1.29M |
| 2026-05-26 | $21.96 | $21.58 | -1.73% | 677.5K |
| 2026-05-22 | $21.66 | $21.64 | -0.09% | 390.1K |
| 2026-05-21 | $22.23 | $22.50 | 1.21% | 692.11K |
| 2026-05-20 | $22.03 | $22.20 | 0.77% | 710.5K |
| 2026-05-19 | $22.19 | $22.10 | -0.41% | 539.62K |
| 2026-05-18 | $21.78 | $22.22 | 2.02% | 736.72K |
| 2026-05-15 | $21.65 | $21.60 | -0.23% | 674.5K |
| 2026-05-14 | $21.55 | $21.47 | -0.37% | 1.3M |
| 2026-05-13 | $21.71 | $21.39 | -1.47% | 1.38M |
| 2026-05-12 | $21.92 | $22.24 | 1.46% | 829.02K |
| 2026-05-11 | $22.00 | $21.76 | -1.09% | 859.2K |
| 2026-05-08 | $22.07 | $22.03 | -0.18% | 1.13M |
| 2026-05-07 | $21.54 | $21.65 | 0.51% | 1.07M |
| 2026-05-06 | $20.74 | $21.01 | 1.30% | 1.3M |
| 2026-05-05 | $21.08 | $20.19 | -4.22% | 2.65M |
| 2026-05-04 | $22.52 | $22.65 | 0.58% | 717.2K |
| 2026-05-01 | $22.63 | $22.49 | -0.62% | 486.04K |
| 2026-04-30 | $22.33 | $22.57 | 1.07% | 400.6K |
| 2026-04-29 | $22.32 | $22.16 | -0.72% | 423.6K |
| 2026-04-28 | $22.64 | $22.51 | -0.57% | 398.23K |
| 2026-04-27 | $22.73 | $22.62 | -0.48% | 466.43K |
| 2026-04-24 | $22.68 | $22.77 | 0.40% | 341.54K |
| 2026-04-23 | $23.00 | $22.74 | -1.13% | 403.3K |
| 2026-04-22 | $22.85 | $22.86 | 0.04% | 612.52K |
| 2026-04-21 | $23.33 | $22.95 | -1.63% | 413.81K |
| 2026-04-20 | $22.94 | $23.18 | 1.05% | 692.2K |
| 2026-04-17 | $23.00 | $23.41 | 1.78% | 718.5K |
| 2026-04-16 | $22.94 | $22.77 | -0.74% | 1.09M |
| 2026-04-15 | $22.94 | $22.84 | -0.44% | 501.5K |
| 2026-04-14 | $23.61 | $23.21 | -1.69% | 1.03M |
| 2026-04-13 | $23.44 | $23.72 | 1.19% | 399.21K |
| 2026-04-10 | $23.82 | $23.63 | -0.80% | 268K |
| 2026-04-09 | $23.39 | $23.61 | 0.94% | 487.5K |
| 2026-04-08 | $23.47 | $23.43 | -0.17% | 489.9K |
| 2026-04-07 | $22.72 | $22.75 | 0.13% | 411.5K |
| 2026-04-06 | $22.41 | $22.48 | 0.31% | 265.4K |
| 2026-04-02 | $22.10 | $22.41 | 1.40% | 329.83K |
| 2026-04-01 | $22.57 | $22.35 | -0.97% | 495.13K |
| 2026-03-31 | $22.37 | $22.56 | 0.85% | 418.11K |
| 2026-03-30 | $22.18 | $22.21 | 0.14% | 329.31K |
| 2026-03-27 | $22.40 | $22.06 | -1.52% | 284.42K |
| 2026-03-26 | $22.25 | $22.39 | 0.63% | 424.5K |
| 2026-03-25 | $22.30 | $22.26 | -0.18% | 361.1K |