Fresenius Medical Care AG (FMCQF) stock
FMCQFOTCServices-Misc Health & Allied Services, NECAlso trades as FMS
$43.82−0.00 (-0.00%)
Close on Oct 19, 2026Market cap $12.24BP/E –Yield –
Price history
Fresenius Medical Care share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$43.82
-0.00% on the day
52-week range
$40.81 – $56.24
-22.1% from the high
Change over 52 weeks
-21.1%
From $55.55 on Oct 17, 2025
Average volume
76
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $43.82 | $43.82 | $43.82 | $43.82 | -0.00% | 0 |
| Oct 16, 2026 | $43.82 | $43.82 | $43.82 | $43.82 | +7.38% | 499 |
| Oct 15, 2026 | $40.81 | $40.81 | $40.81 | $40.81 | 0.00% | 0 |
| Oct 14, 2026 | $40.81 | $40.81 | $40.81 | $40.81 | 0.00% | 0 |
| Oct 13, 2026 | $40.81 | $40.81 | $40.81 | $40.81 | 0.00% | 0 |
| Oct 12, 2026 | $40.81 | $40.81 | $40.81 | $40.81 | 0.00% | 0 |
| Oct 9, 2026 | $40.81 | $40.81 | $40.81 | $40.81 | -3.68% | 148 |
| Oct 8, 2026 | $42.37 | $42.37 | $42.37 | $42.37 | 0.00% | 0 |
| Oct 7, 2026 | $42.37 | $42.37 | $42.37 | $42.37 | -4.35% | 100 |
| Oct 6, 2026 | $44.30 | $44.30 | $44.30 | $44.30 | -0.64% | 2,000 |
| Oct 5, 2026 | $44.58 | $44.58 | $44.58 | $44.58 | 0.00% | 0 |
| Oct 2, 2026 | $44.58 | $44.58 | $44.58 | $44.58 | 0.00% | 0 |
| Oct 1, 2026 | $44.58 | $44.58 | $44.58 | $44.58 | 0.00% | 0 |
| Sep 30, 2026 | $44.58 | $44.58 | $44.58 | $44.58 | 0.00% | 0 |
| Sep 29, 2026 | $44.58 | $44.58 | $44.58 | $44.58 | 0.00% | 0 |
| Sep 28, 2026 | $44.58 | $44.58 | $44.58 | $44.58 | 0.00% | 0 |
| Sep 25, 2026 | $44.58 | $44.58 | $44.58 | $44.58 | 0.00% | 0 |
| Sep 24, 2026 | $44.58 | $44.58 | $44.58 | $44.58 | +1.04% | 2,630 |
| Sep 23, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | 0.00% | 0 |
| Sep 22, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | 0.00% | 0 |
| Sep 21, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | 0.00% | 0 |
| Sep 18, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | 0.00% | 0 |
| Sep 17, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | 0.00% | 0 |
| Sep 16, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | 0.00% | 0 |
| Sep 15, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | 0.00% | 0 |
| Sep 14, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | 0.00% | 0 |
| Sep 11, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | -0.01% | 0 |
| Sep 10, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | -14.22% | 100 |
| Sep 9, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Sep 8, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Sep 4, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Sep 3, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Sep 2, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Sep 1, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 31, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 28, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 27, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 26, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 25, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 24, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 21, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 20, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 19, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 18, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 17, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 14, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 13, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 12, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 11, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 10, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 7, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 6, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 5, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Aug 4, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | +0.00% | 0 |
| Aug 3, 2026 | $51.44 | $51.44 | $51.44 | $51.44 | +3.25% | 159 |
| Jul 31, 2026 | $49.82 | $49.82 | $49.82 | $49.82 | 0.00% | 0 |
| Jul 30, 2026 | $49.82 | $49.82 | $49.82 | $49.82 | 0.00% | 0 |
| Jul 29, 2026 | $49.82 | $49.82 | $49.82 | $49.82 | +1.99% | 372 |
| Jul 28, 2026 | $48.85 | $48.85 | $48.85 | $48.85 | 0.00% | 0 |
| Jul 27, 2026 | $48.85 | $48.85 | $48.85 | $48.85 | 0.00% | 0 |
| Jul 24, 2026 | $48.85 | $48.85 | $48.85 | $48.85 | 0.00% | 0 |
| Jul 23, 2026 | $48.85 | $48.85 | $48.85 | $48.85 | +9.55% | 400 |
| Jul 22, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | 0.00% | 0 |
| Jul 21, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | 0.00% | 0 |
| Jul 20, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | 0.00% | 0 |
| Jul 17, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | 0.00% | 0 |
| Jul 16, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | 0.00% | 0 |
| Jul 15, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | 0.00% | 0 |
| Jul 14, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | 0.00% | 0 |
| Jul 13, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | 0.00% | 0 |
| Jul 10, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | 0.00% | 0 |
| Jul 9, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | 0.00% | 0 |
| Jul 8, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | 0.00% | 0 |
| Jul 7, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | 0.00% | 0 |
| Jul 6, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | 0.00% | 0 |
| Jul 2, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | -1.28% | 400 |
| Jul 1, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 30, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 29, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 26, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 25, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 24, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 23, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 22, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 18, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 17, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 16, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 15, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 12, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 11, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 10, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 9, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 8, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 5, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 4, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 3, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 2, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | 0.00% | 0 |
| Jun 1, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | +7.55% | 212 |
| May 29, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 28, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 27, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 26, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 22, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 21, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 20, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 19, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 18, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 15, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 14, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 13, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 12, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 11, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | -2.51% | 156 |
| May 8, 2026 | $43.08 | $43.08 | $43.08 | $43.08 | 0.00% | 0 |
| May 7, 2026 | $43.08 | $43.08 | $43.08 | $43.08 | 0.00% | 0 |
| May 6, 2026 | $43.08 | $43.08 | $43.08 | $43.08 | 0.00% | 0 |
| May 5, 2026 | $43.08 | $43.08 | $43.08 | $43.08 | 0.00% | 0 |
| May 4, 2026 | $43.01 | $43.08 | $43.01 | $43.08 | -2.64% | 2,008 |
| May 1, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 30, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 29, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 28, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 27, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 24, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 23, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 22, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 21, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 20, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 17, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 16, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 15, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 14, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 13, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 10, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 9, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 8, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 7, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 6, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 2, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Apr 1, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Mar 31, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Mar 30, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | -10.08% | 127 |
| Mar 27, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 26, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 25, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 24, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 23, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 20, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 19, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 18, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 17, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 16, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 13, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 12, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 11, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 10, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 9, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 6, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 5, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 4, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 3, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Mar 2, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Feb 27, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Feb 26, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Feb 25, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Feb 24, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Feb 23, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Feb 20, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Feb 19, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | 0.00% | 0 |
| Feb 18, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | +0.00% | 0 |
| Feb 17, 2026 | $49.21 | $49.21 | $49.21 | $49.21 | +9.35% | 160 |
| Feb 13, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Feb 12, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Feb 11, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Feb 10, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Feb 9, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Feb 6, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Feb 5, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Feb 4, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Feb 3, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Feb 2, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 30, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 29, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 28, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 27, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 26, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 23, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 22, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 21, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 20, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 16, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 15, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 14, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 13, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 12, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 9, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 8, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | -2.98% | 160 |
| Jan 7, 2026 | $46.38 | $46.38 | $46.38 | $46.38 | +0.01% | 0 |
| Jan 6, 2026 | $46.38 | $46.38 | $46.38 | $46.38 | -0.31% | 774 |
| Jan 5, 2026 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Jan 2, 2026 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 31, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 30, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 29, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 26, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 24, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 23, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 22, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 19, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 18, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 17, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 16, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 15, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 12, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 11, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 10, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 9, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 8, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 5, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 4, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 3, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 2, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Dec 1, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Nov 28, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Nov 26, 2025 | $46.64 | $46.64 | $46.52 | $46.52 | +4.05% | 30,116 |
| Nov 25, 2025 | $44.71 | $44.71 | $44.71 | $44.71 | 0.00% | 0 |
| Nov 24, 2025 | $44.71 | $44.71 | $44.71 | $44.71 | 0.00% | 0 |
| Nov 21, 2025 | $44.71 | $44.71 | $44.71 | $44.71 | 0.00% | 0 |
| Nov 20, 2025 | $44.71 | $44.71 | $44.71 | $44.71 | -0.01% | 0 |
| Nov 19, 2025 | $44.71 | $44.71 | $44.71 | $44.71 | -2.84% | 50,272 |
| Nov 18, 2025 | $46.02 | $46.02 | $46.02 | $46.02 | -0.01% | 0 |
| Nov 17, 2025 | $45.69 | $46.02 | $45.69 | $46.02 | -6.55% | 1,586 |
| Nov 14, 2025 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Nov 13, 2025 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Nov 12, 2025 | $49.25 | $49.25 | $49.25 | $49.25 | -0.26% | 301 |
| Nov 11, 2025 | $49.38 | $49.38 | $49.38 | $49.38 | +2.88% | 226 |
| Nov 10, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Nov 7, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | +1.93% | 460 |
| Nov 6, 2025 | $47.09 | $47.09 | $47.09 | $47.09 | 0.00% | 0 |
| Nov 5, 2025 | $47.09 | $47.09 | $47.09 | $47.09 | -0.01% | 0 |
| Nov 4, 2025 | $48.50 | $48.50 | $47.09 | $47.09 | -15.56% | 331 |
| Nov 3, 2025 | $55.77 | $55.77 | $55.77 | $55.77 | 0.00% | 0 |
| Oct 31, 2025 | $55.77 | $55.77 | $55.77 | $55.77 | 0.00% | 0 |
| Oct 30, 2025 | $55.77 | $55.77 | $55.77 | $55.77 | -0.00% | 0 |
| Oct 29, 2025 | $55.77 | $55.77 | $55.77 | $55.77 | +0.32% | 206 |
| Oct 28, 2025 | $55.60 | $55.60 | $55.60 | $55.60 | -1.15% | 692 |
| Oct 27, 2025 | $56.24 | $56.24 | $56.24 | $56.24 | +1.48% | 2,395 |
| Oct 24, 2025 | $55.42 | $55.42 | $55.42 | $55.42 | 0.00% | 0 |
| Oct 23, 2025 | $55.42 | $55.42 | $55.42 | $55.42 | -1.04% | 271 |
| Oct 22, 2025 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 0 |
| Oct 21, 2025 | $56.00 | $56.00 | $56.00 | $56.00 | +0.64% | 899 |
| Oct 20, 2025 | $55.64 | $55.64 | $55.64 | $55.64 | +0.17% | 124 |
| Oct 17, 2025 | $55.55 | $55.55 | $55.55 | $55.55 | 0.00% | 0 |
| Oct 16, 2025 | $55.55 | $55.55 | $55.55 | $55.55 | -0.75% | 154 |
| Oct 15, 2025 | $55.97 | $55.97 | $55.97 | $55.97 | 0.00% | 0 |
| Oct 14, 2025 | $55.97 | $55.97 | $55.97 | $55.97 | +0.01% | 0 |
| Oct 13, 2025 | $55.97 | $55.97 | $55.97 | $55.97 | +3.93% | 192 |
| Oct 10, 2025 | $53.85 | $53.85 | $53.85 | $53.85 | 0.00% | 0 |
| Oct 9, 2025 | $53.85 | $53.85 | $53.85 | $53.85 | -0.35% | 1,015 |
| Oct 8, 2025 | $54.04 | $54.04 | $54.04 | $54.04 | 0.00% | 0 |
| Oct 7, 2025 | $54.04 | $54.04 | $54.04 | $54.04 | – | 0 |
Seasonality
FMCQF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | 2.9% | -4.6% | 4.1% | 5.0% | -0.6% | -1.0% | -1.7% | -5.1% | -3.8% | 2.4% | -0.8% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -3.3% | 9.4% | -10.1% | 0.0% | -5.1% | 7.5% | 10.3% | 3.3% | -13.3% | -1.7% | ||
| 2025 | 9.2% | -2.4% | 1.4% | -6.0% | 27.7% | 1.5% | -12.1% | 2.8% | -2.2% | 8.7% | -16.6% | 0.0% |
| 2024 | -8.4% | 10.6% | -6.7% | 6.9% | 4.9% | -10.9% | -2.7% | 4.7% | 2.2% | 0.0% | 9.8% | 4.1% |
| 2023 | 7.8% | 17.2% | -3.8% | 20.0% | 1.9% | 0.0% | 2.7% | 5.3% | -13.3% | -17.8% | 12.0% | 4.3% |
| 2022 | 5.3% | 3.9% | -7.5% | 3.4% | -7.6% | -21.9% | -2.7% | -22.6% | -20.9% | 0.0% | 10.3% | 2.8% |
| 2021 | 1.5% | -11.8% | -0.6% | 3.7% | 4.5% | 6.7% | -3.2% | 0.0% | -10.1% | -3.9% | -9.2% | 2.1% |
| 2020 | 4.7% | 1.4% | -18.3% | 7.0% | 22.6% | 1.5% | 9.4% | -4.7% | -4.2% | 0.0% | 5.0% | -6.4% |
| 2019 | 12.3% | 7.4% | 3.5% | -2.6% | -5.7% | 6.1% | -10.9% | -3.0% | 3.6% | 1.4% | 4.9% | -0.4% |
| 2018 | 9.1% | -8.1% | -5.3% | 1.2% | 1.5% | -0.8% | -1.1% | 0.0% | 4.5% | -24.9% | 4.5% | -21.2% |
| 2017 | -4.3% | 1.0% | 1.4% | 7.3% | 4.9% | 4.1% | 0.5% | -3.3% | 3.3% | 0.3% | 1.2% | 7.9% |
See a number that looks wrong?