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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $44.58 | $44.58 | $40.81 | $43.82 | -1.70% | 2,747 |
| Sep 2026 | $51.44 | $51.44 | $44.12 | $44.58 | -13.34% | 2,730 |
| Aug 2026 | $51.44 | $51.44 | $51.44 | $51.44 | +3.25% | 159 |
| Jul 2026 | $45.17 | $49.82 | $44.59 | $49.82 | +10.29% | 1,172 |
| Jun 2026 | $45.17 | $45.17 | $45.17 | $45.17 | +7.55% | 212 |
| May 2026 | $44.25 | $44.25 | $42.00 | $42.00 | -5.08% | 2,164 |
| Apr 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Mar 2026 | $49.21 | $49.21 | $44.25 | $44.25 | -10.08% | 127 |
| Feb 2026 | $45.00 | $49.21 | $45.00 | $49.21 | +9.36% | 160 |
| Jan 2026 | $46.52 | $46.52 | $45.00 | $45.00 | -3.27% | 934 |
| Dec 2025 | $46.52 | $46.52 | $46.52 | $46.52 | 0.00% | 0 |
| Nov 2025 | $55.77 | $55.77 | $44.71 | $46.52 | -16.59% | 83,292 |
| Oct 2025 | $54.04 | $56.24 | $53.85 | $55.77 | +8.70% | 6,434 |
| Sep 2025 | $49.22 | $53.15 | $48.93 | $51.31 | -2.22% | 1,857 |
| Aug 2025 | $51.06 | $52.47 | $51.00 | $52.47 | +2.77% | 646 |
| Jul 2025 | $57.07 | $57.07 | $51.06 | $51.06 | -12.12% | 3,289 |
| Jun 2025 | $58.68 | $58.68 | $55.86 | $58.10 | +1.51% | 2,716 |
| May 2025 | $46.12 | $61.84 | $46.12 | $57.24 | +24.11% | 36,157 |
| Apr 2025 | $49.08 | $49.08 | $46.12 | $46.12 | -6.03% | 1,220 |
| Mar 2025 | $47.50 | $49.08 | $47.20 | $49.08 | +1.45% | 1,416 |
| Feb 2025 | $49.55 | $49.95 | $48.38 | $48.38 | -2.36% | 1,124 |
| Jan 2025 | $45.38 | $49.55 | $44.43 | $49.55 | +9.19% | 5,150 |
| Dec 2024 | $43.60 | $48.19 | $43.60 | $45.38 | +4.08% | 20,205 |
| Nov 2024 | $39.70 | $43.60 | $39.70 | $43.60 | +9.82% | 192 |
| Oct 2024 | $39.70 | $39.70 | $39.70 | $39.70 | 0.00% | 0 |
| Sep 2024 | $38.83 | $39.70 | $38.83 | $39.70 | +2.24% | 2,400 |
| Aug 2024 | $37.07 | $38.83 | $35.45 | $38.83 | +4.75% | 4,000 |
| Jul 2024 | $38.10 | $39.88 | $37.07 | $37.07 | -2.70% | 11,800 |
| Jun 2024 | $42.75 | $42.75 | $36.80 | $38.10 | -10.88% | 6,100 |
| May 2024 | $41.90 | $47.05 | $41.90 | $42.75 | +2.03% | 8,300 |
| Apr 2024 | $36.46 | $41.90 | $36.46 | $41.90 | +6.86% | 4,800 |
| Mar 2024 | $42.03 | $42.03 | $39.21 | $39.21 | -6.71% | 900 |
| Feb 2024 | $38.00 | $42.03 | $38.00 | $42.03 | +10.61% | 800 |
| Jan 2024 | $41.47 | $41.47 | $38.00 | $38.00 | -8.37% | 26,300 |
| Dec 2023 | $39.77 | $41.99 | $39.77 | $41.47 | +4.27% | 110,900 |
| Nov 2023 | $35.52 | $39.77 | $35.52 | $39.77 | +11.97% | 300 |
| Oct 2023 | $43.20 | $43.20 | $34.33 | $35.52 | -17.78% | 219,100 |
| Sep 2023 | $49.82 | $49.82 | $42.55 | $43.20 | -13.29% | 900 |
| Aug 2023 | $49.86 | $49.86 | $49.82 | $49.82 | +5.28% | 50,500 |
| Jul 2023 | $46.08 | $47.32 | $46.08 | $47.32 | +2.69% | 125,100 |
| Jun 2023 | $46.08 | $46.08 | $46.08 | $46.08 | 0.00% | 225,000 |
| May 2023 | $46.46 | $46.46 | $45.25 | $46.08 | -0.82% | 49,200 |
| Apr 2023 | $38.72 | $46.46 | $38.72 | $46.46 | +19.99% | 101,100 |
| Mar 2023 | $40.24 | $40.24 | $38.72 | $38.72 | -3.78% | 21,500 |
| Feb 2023 | $34.33 | $40.24 | $34.33 | $40.24 | +17.22% | 78,600 |
| Jan 2023 | $31.86 | $34.33 | $31.86 | $34.33 | +7.75% | 800 |
| Dec 2022 | $31.47 | $31.86 | $30.89 | $31.86 | +2.77% | 26,500 |
| Nov 2022 | $28.10 | $31.20 | $28.10 | $31.00 | +10.32% | 455,900 |
| Oct 2022 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 16,900 |
| Sep 2022 | $35.54 | $35.54 | $26.55 | $28.10 | -20.93% | 30,900 |
| Aug 2022 | $45.92 | $45.92 | $35.54 | $35.54 | -22.60% | 3,200 |
| Jul 2022 | $47.20 | $47.60 | $45.92 | $45.92 | -2.71% | 7,300 |
| Jun 2022 | $60.43 | $60.43 | $46.43 | $47.20 | -21.89% | 35,400 |
| May 2022 | $66.94 | $66.94 | $57.08 | $60.43 | -9.73% | 327,000 |
| Apr 2022 | $64.75 | $66.96 | $64.75 | $66.94 | +3.38% | 1,700 |
| Mar 2022 | $70.00 | $70.00 | $63.39 | $64.75 | -7.50% | 234,600 |
| Feb 2022 | $67.38 | $70.00 | $67.38 | $70.00 | +3.89% | 22,400 |
| Jan 2022 | $64.00 | $69.50 | $64.00 | $67.38 | +5.28% | 900 |
| Dec 2021 | $62.67 | $64.00 | $59.90 | $64.00 | +2.12% | 153,900 |
| Nov 2021 | $69.03 | $69.53 | $62.67 | $62.67 | -9.21% | 88,900 |
| Oct 2021 | $71.81 | $71.81 | $69.01 | $69.03 | -3.87% | 446,800 |
| Sep 2021 | $79.91 | $79.91 | $70.80 | $71.81 | -10.14% | 27,300 |
| Aug 2021 | $79.91 | $79.91 | $79.91 | $79.91 | 0.00% | 203,300 |
| Jul 2021 | $82.53 | $83.75 | $79.91 | $79.91 | -3.17% | 13,400 |
| Jun 2021 | $77.34 | $84.04 | $77.34 | $82.53 | +6.71% | 76,000 |
| May 2021 | $75.60 | $78.46 | $75.60 | $77.34 | +2.30% | 113,300 |
| Apr 2021 | $72.87 | $75.61 | $72.87 | $75.60 | +3.75% | 147,900 |
| Mar 2021 | $73.30 | $73.96 | $68.34 | $72.87 | -0.59% | 261,900 |
| Feb 2021 | $83.10 | $83.10 | $73.30 | $73.30 | -11.79% | 202,400 |
| Jan 2021 | $81.91 | $85.18 | $81.91 | $83.10 | +1.45% | 13,200 |
| Dec 2020 | $87.53 | $87.53 | $81.91 | $81.91 | -6.42% | 100 |
| Nov 2020 | $83.33 | $87.53 | $77.61 | $87.53 | +5.04% | 14,600 |
| Oct 2020 | $83.33 | $83.33 | $83.33 | $83.33 | 0.00% | 12,500 |
| Sep 2020 | $84.77 | $87.11 | $83.30 | $83.33 | -4.17% | 2,500 |
| Aug 2020 | $89.67 | $89.72 | $85.26 | $86.96 | -6.24% | 5,600 |
| Jul 2020 | $84.79 | $92.75 | $82.25 | $92.75 | +9.39% | 6,600 |
| Jun 2020 | $83.50 | $87.15 | $83.50 | $84.79 | +1.54% | 12,000 |
| May 2020 | $68.13 | $84.35 | $68.13 | $83.50 | +22.56% | 700 |
| Apr 2020 | $63.70 | $70.44 | $63.70 | $68.13 | +6.95% | 14,400 |
| Mar 2020 | $77.95 | $78.88 | $59.54 | $63.70 | -18.28% | 18,600 |
| Feb 2020 | $76.90 | $84.00 | $76.90 | $77.95 | +1.37% | 10,700 |
| Jan 2020 | $73.69 | $79.19 | $73.69 | $76.90 | +4.70% | 70,800 |
| Dec 2019 | $73.75 | $75.45 | $71.34 | $73.45 | -0.41% | 141,500 |
| Nov 2019 | $73.52 | $74.35 | $73.52 | $73.75 | +4.89% | 171,200 |
| Oct 2019 | $65.44 | $70.31 | $63.46 | $70.31 | +1.38% | 50,600 |
| Sep 2019 | $66.94 | $69.65 | $66.94 | $69.35 | +3.60% | 600 |
| Aug 2019 | $69.10 | $69.10 | $64.30 | $66.94 | -2.99% | 56,000 |
| Jul 2019 | $77.40 | $79.68 | $69.00 | $69.00 | -10.85% | 323,000 |
| Jun 2019 | $72.92 | $79.75 | $72.92 | $77.40 | +6.14% | 288,700 |
| May 2019 | $78.55 | $83.85 | $72.90 | $72.92 | -7.17% | 280,200 |
| Apr 2019 | $81.49 | $83.60 | $78.55 | $78.55 | -2.58% | 602,300 |
| Mar 2019 | $77.90 | $81.10 | $74.06 | $80.63 | +3.50% | 201,900 |
| Feb 2019 | $72.75 | $77.90 | $72.75 | $77.90 | +7.45% | 4,800 |
| Jan 2019 | $64.56 | $72.84 | $63.00 | $72.50 | +12.30% | 8,500 |
| Dec 2018 | $81.91 | $83.00 | $63.10 | $64.56 | -21.18% | 48,600 |
| Nov 2018 | $78.84 | $86.48 | $78.00 | $81.91 | +4.54% | 141,000 |
| Oct 2018 | $104.35 | $104.35 | $78.20 | $78.35 | -24.92% | 151,300 |
| Sep 2018 | $99.90 | $104.35 | $99.50 | $104.35 | +4.45% | 49,100 |
| Aug 2018 | $99.90 | $99.90 | $99.90 | $99.90 | 0.00% | 0 |
| Jul 2018 | $100.97 | $100.97 | $98.40 | $99.90 | -1.06% | 500 |
| Jun 2018 | $101.80 | $101.80 | $100.35 | $100.97 | -0.82% | 26,200 |
| May 2018 | $99.15 | $103.20 | $99.15 | $101.80 | +0.20% | 2,200 |
| Apr 2018 | $102.15 | $103.05 | $98.70 | $101.60 | +1.25% | 25,400 |
| Mar 2018 | $103.00 | $105.15 | $99.05 | $100.35 | -5.33% | 1,800 |
| Feb 2018 | $112.90 | $112.90 | $102.55 | $106.00 | -8.11% | 3,500 |
| Jan 2018 | $105.75 | $115.35 | $105.75 | $115.35 | +9.08% | 10,800 |
| Dec 2017 | $98.97 | $105.75 | $98.97 | $105.75 | +7.89% | 160,200 |
| Nov 2017 | $96.84 | $98.60 | $95.70 | $98.02 | +1.22% | 37,600 |
| Oct 2017 | $96.55 | $97.70 | $96.19 | $96.84 | +0.30% | 472,000 |
| Sep 2017 | $93.50 | $97.83 | $93.50 | $96.55 | +3.26% | 56,000 |
| Aug 2017 | $96.65 | $96.65 | $89.60 | $93.50 | -3.26% | 59,800 |
| Jul 2017 | $96.15 | $96.65 | $96.00 | $96.65 | +0.52% | 2,100 |
| Jun 2017 | $92.40 | $100.50 | $92.40 | $96.15 | +4.06% | 14,100 |
| May 2017 | $88.38 | $92.94 | $88.38 | $92.40 | +3.65% | 9,600 |
| Apr 2017 | $84.30 | $89.15 | $83.14 | $89.15 | +7.28% | 2,800 |
| Mar 2017 | $81.93 | $84.30 | $81.93 | $83.10 | +1.43% | 500 |
| Feb 2017 | $81.10 | $82.29 | $81.10 | $81.93 | +1.02% | 12,500 |
| Jan 2017 | $84.75 | $84.75 | $80.40 | $81.10 | -4.31% | 2,400 |
| Dec 2016 | $78.00 | $84.75 | $76.98 | $84.75 | +8.65% | 12,700 |
| Nov 2016 | $80.90 | $83.25 | $77.00 | $78.00 | -3.58% | 19,500 |
| Oct 2016 | $86.26 | $86.26 | $80.90 | $80.90 | -6.21% | 71,500 |
| Sep 2016 | $88.15 | $88.50 | $86.26 | $86.26 | -2.14% | 11,800 |
| Aug 2016 | $90.85 | $93.23 | $88.15 | $88.15 | -2.97% | 55,500 |
| Jul 2016 | $83.45 | $91.20 | $83.45 | $90.85 | +8.87% | 23,000 |
| Jun 2016 | $86.48 | $86.48 | $80.43 | $83.45 | -2.64% | 1,400 |
| May 2016 | $88.25 | $88.25 | $82.98 | $85.71 | -1.55% | 1,900 |
| Apr 2016 | $87.07 | $89.50 | $86.70 | $87.06 | +1.94% | 27,000 |
| Mar 2016 | $85.60 | $85.60 | $82.80 | $85.40 | -0.23% | 3,100 |
| Feb 2016 | $89.54 | $90.58 | $80.60 | $85.60 | -3.11% | 21,200 |
| Jan 2016 | $81.15 | $88.35 | $77.68 | $88.35 | +3.82% | 75,200 |
| Dec 2015 | $83.33 | $85.10 | $80.88 | $85.10 | +2.12% | 4,200 |
| Nov 2015 | $90.13 | $90.13 | $82.01 | $83.33 | -7.54% | 6,900 |
| Oct 2015 | $78.87 | $90.13 | $78.87 | $90.13 | +14.28% | 5,100 |
| Sep 2015 | $76.39 | $81.00 | $75.96 | $78.87 | +3.25% | 3,100 |
| Aug 2015 | $81.63 | $83.20 | $76.39 | $76.39 | -6.42% | 26,200 |
| Jul 2015 | $82.58 | $89.00 | $80.15 | $81.63 | -2.00% | 42,700 |
| Jun 2015 | $85.01 | $87.19 | $81.56 | $83.30 | -1.88% | 37,600 |
| May 2015 | $84.50 | $86.49 | $84.50 | $84.90 | +0.47% | 5,100 |
| Apr 2015 | $83.45 | $87.93 | $83.45 | $84.50 | +1.26% | 9,500 |
| Mar 2015 | $82.33 | $84.30 | $80.18 | $83.45 | +1.36% | 91,300 |
| Feb 2015 | $74.45 | $82.33 | $72.26 | $82.33 | +10.33% | 14,300 |
| Jan 2015 | $75.50 | $75.50 | $71.37 | $74.62 | -1.17% | 39,800 |
| Dec 2014 | $73.90 | $75.50 | $72.85 | $75.50 | +2.17% | 3,000 |
| Nov 2014 | $73.00 | $73.90 | $71.20 | $73.90 | +0.63% | 3,300 |
| Oct 2014 | $69.44 | $73.44 | $66.23 | $73.44 | +5.76% | 12,700 |
| Sep 2014 | $70.95 | $71.16 | $69.44 | $69.44 | -1.85% | 9,400 |
| Aug 2014 | $68.05 | $70.85 | $66.90 | $70.75 | +1.00% | 6,700 |
| Jul 2014 | $67.00 | $70.05 | $66.77 | $70.05 | +3.85% | 212,700 |
| Jun 2014 | $66.10 | $67.45 | $64.20 | $67.45 | +3.06% | 5,100 |
| May 2014 | $68.35 | $68.35 | $64.50 | $65.45 | -4.24% | 6,500 |
| Apr 2014 | $69.85 | $70.75 | $67.02 | $68.35 | -2.70% | 9,400 |
| Mar 2014 | $68.16 | $70.30 | $67.15 | $70.25 | +1.96% | 7,700 |
| Feb 2014 | $73.60 | $73.80 | $66.90 | $68.90 | -6.39% | 11,800 |
| Jan 2014 | $70.75 | $73.60 | $69.65 | $73.60 | +4.03% | 3,500 |
| Dec 2013 | $71.20 | $71.20 | $69.65 | $70.75 | -0.63% | 18,500 |
| Nov 2013 | $66.85 | $71.20 | $64.00 | $71.20 | +6.51% | 13,400 |
| Oct 2013 | $65.31 | $66.85 | $63.69 | $66.85 | +2.36% | 79,600 |
| Sep 2013 | $65.00 | $68.00 | $64.47 | $65.31 | +0.48% | 1,000 |
| Aug 2013 | $63.10 | $68.00 | $62.85 | $65.00 | +3.01% | 3,500 |
| Jul 2013 | $69.25 | $69.25 | $62.35 | $63.10 | -8.88% | 2,900 |
| Jun 2013 | $69.00 | $69.25 | $69.00 | $69.25 | +0.36% | 20,800 |
| May 2013 | $69.00 | $69.00 | $69.00 | $69.00 | 0.00% | 0 |
| Apr 2013 | $67.24 | $69.00 | $67.24 | $69.00 | +2.62% | 700 |
| Mar 2013 | $70.95 | $70.95 | $65.75 | $67.24 | -5.23% | 300 |
| Feb 2013 | $70.95 | $70.95 | $70.95 | $70.95 | -0.88% | 2,100 |
| Jan 2013 | $69.93 | $71.58 | $69.25 | $71.58 | +2.36% | 900 |
| Dec 2012 | $66.63 | $69.93 | $66.63 | $69.93 | +4.95% | 100,000 |
| Nov 2012 | $70.70 | $70.70 | $66.63 | $66.63 | -5.76% | 1,100 |
| Oct 2012 | $70.70 | $70.70 | $70.70 | $70.70 | 0.00% | 0 |
| Sep 2012 | $70.60 | $70.70 | $70.60 | $70.70 | +0.14% | 2,700 |
| Aug 2012 | $68.75 | $72.00 | $68.75 | $70.60 | +2.69% | 500 |
| Jul 2012 | $68.75 | $68.75 | $68.75 | $68.75 | 0.00% | 0 |
| Jun 2012 | $66.20 | $68.75 | $66.20 | $68.75 | +3.85% | 2,400 |
| May 2012 | $69.70 | $69.70 | $66.15 | $66.20 | -5.02% | 1,300 |
| Apr 2012 | $67.50 | $72.61 | $67.50 | $69.70 | +3.26% | 1,400 |
| Mar 2012 | $70.00 | $70.00 | $67.50 | $67.50 | -3.57% | 300 |
| Feb 2012 | $69.00 | $70.30 | $69.00 | $70.00 | – | 500 |
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?