Fresenius Medical Care AG (FMS) stock
FMSNYSEServices-Misc Health & Allied Services, NECAlso trades as FMCQF
$22.03+0.43 (+1.99%)
Close on Nov 13, 2026Market cap $6.15BP/E –Yield –
Price history
Fresenius Medical Care share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$22.03
+1.99% on the day
52-week range
$20.02 – $26.42
-16.6% from the high
Change over 52 weeks
-7.0%
From $23.70 on Nov 13, 2025
Average volume
997,526
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $22.11 | $22.18 | $21.95 | $22.03 | +1.99% | 1,328,583 |
| Nov 12, 2026 | $22.23 | $22.30 | $21.56 | $21.60 | -2.79% | 2,870,269 |
| Nov 11, 2026 | $22.63 | $22.70 | $21.91 | $22.22 | -2.29% | 5,971,317 |
| Nov 10, 2026 | $23.00 | $23.00 | $22.53 | $22.74 | -0.92% | 1,396,223 |
| Nov 9, 2026 | $23.05 | $23.09 | $22.89 | $22.95 | -1.92% | 970,036 |
| Nov 6, 2026 | $23.12 | $23.52 | $23.10 | $23.40 | -1.10% | 1,088,849 |
| Nov 5, 2026 | $23.46 | $23.83 | $23.41 | $23.66 | +2.03% | 1,471,036 |
| Nov 4, 2026 | $22.67 | $23.24 | $22.62 | $23.19 | +6.72% | 2,310,298 |
| Nov 3, 2026 | $21.53 | $22.05 | $21.46 | $21.73 | -3.89% | 2,025,105 |
| Nov 2, 2026 | $22.70 | $22.72 | $22.36 | $22.61 | +0.62% | 1,462,430 |
| Oct 30, 2026 | $22.82 | $22.89 | $22.45 | $22.47 | -2.85% | 967,973 |
| Oct 29, 2026 | $22.89 | $23.13 | $22.84 | $23.13 | +2.25% | 1,361,108 |
| Oct 28, 2026 | $22.46 | $22.70 | $22.45 | $22.62 | +0.53% | 803,023 |
| Oct 27, 2026 | $22.56 | $22.67 | $22.48 | $22.50 | -1.10% | 784,324 |
| Oct 26, 2026 | $22.75 | $22.99 | $22.73 | $22.75 | +0.31% | 569,774 |
| Oct 23, 2026 | $22.42 | $22.73 | $22.27 | $22.68 | +2.02% | 733,458 |
| Oct 22, 2026 | $21.59 | $22.24 | $21.57 | $22.23 | +3.11% | 1,117,471 |
| Oct 21, 2026 | $21.53 | $21.67 | $21.45 | $21.56 | +0.70% | 1,257,640 |
| Oct 20, 2026 | $22.23 | $22.32 | $20.91 | $21.41 | -2.42% | 6,206,349 |
| Oct 19, 2026 | $21.88 | $22.01 | $21.82 | $21.94 | -1.04% | 562,843 |
| Oct 16, 2026 | $22.28 | $22.38 | $22.11 | $22.17 | +0.18% | 620,938 |
| Oct 15, 2026 | $21.99 | $22.28 | $21.84 | $22.13 | +2.74% | 1,462,151 |
| Oct 14, 2026 | $21.22 | $21.59 | $21.14 | $21.54 | +2.18% | 1,214,958 |
| Oct 13, 2026 | $21.37 | $21.42 | $21.06 | $21.08 | -0.61% | 1,071,392 |
| Oct 12, 2026 | $21.24 | $21.34 | $21.13 | $21.21 | +0.71% | 692,122 |
| Oct 9, 2026 | $21.07 | $21.24 | $20.91 | $21.06 | +0.86% | 1,011,663 |
| Oct 8, 2026 | $20.28 | $20.89 | $20.23 | $20.88 | +0.92% | 1,467,553 |
| Oct 7, 2026 | $22.50 | $22.67 | $20.50 | $20.69 | -7.72% | 3,242,640 |
| Oct 6, 2026 | $22.63 | $22.65 | $22.42 | $22.42 | -1.02% | 652,471 |
| Oct 5, 2026 | $22.42 | $22.68 | $22.34 | $22.65 | +1.80% | 567,519 |
| Oct 2, 2026 | $22.14 | $22.29 | $22.09 | $22.25 | -0.04% | 478,548 |
| Oct 1, 2026 | $22.39 | $22.42 | $22.17 | $22.26 | -0.54% | 537,239 |
| Sep 30, 2026 | $22.44 | $22.59 | $22.36 | $22.38 | +0.49% | 1,067,087 |
| Sep 29, 2026 | $22.44 | $22.52 | $22.05 | $22.27 | -2.96% | 1,379,119 |
| Sep 28, 2026 | $22.91 | $23.08 | $22.88 | $22.95 | +1.15% | 498,696 |
| Sep 25, 2026 | $22.45 | $22.71 | $22.37 | $22.69 | +1.52% | 532,836 |
| Sep 24, 2026 | $22.19 | $22.44 | $22.19 | $22.35 | -0.27% | 1,140,292 |
| Sep 23, 2026 | $22.43 | $22.64 | $22.41 | $22.41 | -0.40% | 735,435 |
| Sep 22, 2026 | $22.46 | $22.66 | $22.37 | $22.50 | +1.26% | 954,279 |
| Sep 21, 2026 | $22.47 | $22.50 | $22.21 | $22.22 | +0.09% | 707,320 |
| Sep 18, 2026 | $22.15 | $22.23 | $21.98 | $22.20 | +0.59% | 818,574 |
| Sep 17, 2026 | $22.67 | $22.68 | $22.05 | $22.07 | -3.92% | 1,251,263 |
| Sep 16, 2026 | $22.94 | $23.10 | $22.86 | $22.97 | +0.04% | 363,863 |
| Sep 15, 2026 | $22.89 | $23.01 | $22.77 | $22.96 | +0.44% | 446,184 |
| Sep 14, 2026 | $22.77 | $22.90 | $22.67 | $22.86 | +2.28% | 646,820 |
| Sep 11, 2026 | $22.49 | $22.54 | $22.25 | $22.35 | +0.54% | 584,828 |
| Sep 10, 2026 | $22.39 | $22.41 | $22.21 | $22.23 | -0.45% | 459,886 |
| Sep 9, 2026 | $22.34 | $22.37 | $22.22 | $22.33 | -0.53% | 366,462 |
| Sep 8, 2026 | $22.76 | $22.78 | $22.44 | $22.45 | -0.93% | 804,775 |
| Sep 4, 2026 | $22.66 | $22.78 | $22.56 | $22.66 | +0.85% | 480,312 |
| Sep 3, 2026 | $22.80 | $22.83 | $22.28 | $22.47 | -0.79% | 648,593 |
| Sep 2, 2026 | $22.58 | $22.86 | $22.58 | $22.65 | -0.40% | 646,530 |
| Sep 1, 2026 | $22.98 | $23.02 | $22.71 | $22.74 | 0.00% | 778,980 |
| Aug 31, 2026 | $22.91 | $22.91 | $22.70 | $22.74 | -1.56% | 601,232 |
| Aug 28, 2026 | $23.16 | $23.24 | $22.91 | $23.10 | -0.73% | 715,625 |
| Aug 27, 2026 | $23.19 | $23.37 | $23.08 | $23.27 | -0.56% | 534,265 |
| Aug 26, 2026 | $23.65 | $23.66 | $23.40 | $23.40 | -0.47% | 877,370 |
| Aug 25, 2026 | $23.39 | $23.51 | $23.31 | $23.51 | -0.08% | 622,766 |
| Aug 24, 2026 | $23.46 | $23.58 | $23.39 | $23.53 | +0.43% | 510,821 |
| Aug 21, 2026 | $23.42 | $23.57 | $23.38 | $23.43 | 0.00% | 826,628 |
| Aug 20, 2026 | $23.68 | $23.92 | $23.30 | $23.43 | -1.72% | 787,069 |
| Aug 19, 2026 | $23.71 | $24.04 | $23.71 | $23.84 | +1.19% | 506,459 |
| Aug 18, 2026 | $23.75 | $23.89 | $23.55 | $23.56 | +0.26% | 585,813 |
| Aug 17, 2026 | $23.77 | $23.86 | $23.50 | $23.50 | -1.14% | 532,166 |
| Aug 14, 2026 | $23.80 | $23.85 | $23.70 | $23.77 | +0.59% | 595,021 |
| Aug 13, 2026 | $23.82 | $23.94 | $23.60 | $23.63 | -0.38% | 508,866 |
| Aug 12, 2026 | $23.79 | $23.81 | $23.61 | $23.72 | -0.63% | 696,487 |
| Aug 11, 2026 | $24.36 | $24.54 | $23.85 | $23.87 | -1.97% | 889,229 |
| Aug 10, 2026 | $24.33 | $24.48 | $24.21 | $24.35 | +0.33% | 731,933 |
| Aug 7, 2026 | $24.15 | $24.42 | $24.13 | $24.27 | +0.71% | 950,512 |
| Aug 6, 2026 | $24.49 | $24.50 | $24.03 | $24.10 | +0.88% | 882,112 |
| Aug 5, 2026 | $24.07 | $24.08 | $23.44 | $23.89 | -0.50% | 1,431,190 |
| Aug 4, 2026 | $24.10 | $24.17 | $23.50 | $24.01 | -4.95% | 1,672,627 |
| Aug 3, 2026 | $26.05 | $26.42 | $24.65 | $25.26 | -1.56% | 1,430,849 |
| Jul 31, 2026 | $25.41 | $25.72 | $25.33 | $25.66 | -0.16% | 513,512 |
| Jul 30, 2026 | $25.43 | $25.74 | $25.34 | $25.70 | +3.38% | 824,311 |
| Jul 29, 2026 | $24.97 | $25.07 | $24.74 | $24.86 | +0.44% | 499,402 |
| Jul 28, 2026 | $24.49 | $24.82 | $24.49 | $24.75 | -0.48% | 1,266,426 |
| Jul 27, 2026 | $24.84 | $25.01 | $24.78 | $24.87 | +1.14% | 453,252 |
| Jul 24, 2026 | $24.46 | $24.70 | $24.39 | $24.59 | +0.61% | 650,419 |
| Jul 23, 2026 | $24.20 | $24.47 | $24.09 | $24.44 | +0.58% | 368,301 |
| Jul 22, 2026 | $24.76 | $24.76 | $24.30 | $24.30 | -1.54% | 431,284 |
| Jul 21, 2026 | $24.56 | $24.78 | $24.47 | $24.68 | +2.53% | 618,667 |
| Jul 20, 2026 | $24.12 | $24.30 | $24.07 | $24.07 | -0.17% | 509,060 |
| Jul 17, 2026 | $24.18 | $24.36 | $24.05 | $24.11 | +0.08% | 552,379 |
| Jul 16, 2026 | $24.13 | $24.22 | $23.97 | $24.09 | +0.12% | 758,668 |
| Jul 15, 2026 | $23.67 | $24.14 | $23.60 | $24.06 | -0.33% | 537,883 |
| Jul 14, 2026 | $24.33 | $24.38 | $24.14 | $24.14 | -1.27% | 502,282 |
| Jul 13, 2026 | $24.18 | $24.55 | $24.18 | $24.45 | +1.79% | 501,045 |
| Jul 10, 2026 | $24.07 | $24.09 | $23.86 | $24.02 | +0.46% | 311,960 |
| Jul 9, 2026 | $23.92 | $24.05 | $23.85 | $23.91 | -0.13% | 388,725 |
| Jul 8, 2026 | $23.91 | $24.05 | $23.83 | $23.94 | -1.07% | 449,181 |
| Jul 7, 2026 | $24.33 | $24.39 | $24.14 | $24.20 | +2.50% | 474,495 |
| Jul 6, 2026 | $23.63 | $23.69 | $23.51 | $23.61 | +0.34% | 529,047 |
| Jul 2, 2026 | $23.39 | $23.76 | $23.24 | $23.53 | +2.93% | 1,242,807 |
| Jul 1, 2026 | $22.67 | $23.05 | $22.67 | $22.86 | +1.11% | 1,006,551 |
| Jun 30, 2026 | $22.48 | $22.73 | $22.36 | $22.61 | -0.40% | 694,040 |
| Jun 29, 2026 | $23.17 | $23.20 | $22.59 | $22.70 | -2.32% | 863,829 |
| Jun 26, 2026 | $23.21 | $23.35 | $23.16 | $23.24 | -0.04% | 398,333 |
| Jun 25, 2026 | $23.29 | $23.36 | $23.06 | $23.25 | -2.52% | 830,688 |
| Jun 24, 2026 | $23.82 | $24.00 | $23.74 | $23.85 | +0.63% | 550,055 |
| Jun 23, 2026 | $23.77 | $23.84 | $23.61 | $23.70 | +1.33% | 490,977 |
| Jun 22, 2026 | $23.61 | $23.79 | $23.39 | $23.39 | -0.85% | 488,456 |
| Jun 18, 2026 | $23.49 | $23.67 | $23.38 | $23.59 | +0.08% | 405,739 |
| Jun 17, 2026 | $23.71 | $23.95 | $23.47 | $23.57 | -0.76% | 619,677 |
| Jun 16, 2026 | $23.60 | $23.85 | $23.48 | $23.75 | +1.28% | 452,683 |
| Jun 15, 2026 | $23.56 | $23.71 | $23.43 | $23.45 | +1.87% | 730,452 |
| Jun 12, 2026 | $22.87 | $23.06 | $22.78 | $23.02 | +2.91% | 613,159 |
| Jun 11, 2026 | $22.42 | $22.59 | $22.24 | $22.37 | +0.40% | 603,762 |
| Jun 10, 2026 | $22.44 | $22.54 | $22.27 | $22.28 | -0.31% | 371,994 |
| Jun 9, 2026 | $22.17 | $22.50 | $22.16 | $22.35 | +2.57% | 559,921 |
| Jun 8, 2026 | $21.98 | $22.07 | $21.72 | $21.79 | -1.09% | 478,903 |
| Jun 5, 2026 | $22.05 | $22.11 | $21.94 | $22.03 | +0.46% | 554,177 |
| Jun 4, 2026 | $21.67 | $22.04 | $21.67 | $21.93 | +4.93% | 744,907 |
| Jun 3, 2026 | $20.79 | $20.97 | $20.68 | $20.90 | +1.70% | 980,622 |
| Jun 2, 2026 | $20.98 | $21.03 | $20.55 | $20.55 | -2.33% | 2,280,127 |
| Jun 1, 2026 | $21.34 | $21.35 | $21.04 | $21.04 | -2.46% | 785,210 |
| May 29, 2026 | $21.71 | $21.75 | $21.54 | $21.57 | -0.28% | 1,393,762 |
| May 28, 2026 | $21.55 | $21.76 | $21.48 | $21.63 | +0.32% | 1,460,100 |
| May 27, 2026 | $21.69 | $21.78 | $21.45 | $21.56 | -0.09% | 1,288,567 |
| May 26, 2026 | $21.96 | $21.96 | $21.55 | $21.58 | -0.28% | 677,464 |
| May 22, 2026 | $21.66 | $21.81 | $21.59 | $21.64 | -3.82% | 390,103 |
| May 21, 2026 | $22.23 | $22.59 | $22.23 | $22.50 | +1.35% | 692,113 |
| May 20, 2026 | $22.03 | $22.26 | $21.89 | $22.20 | +0.45% | 710,476 |
| May 19, 2026 | $22.19 | $22.33 | $22.03 | $22.10 | -0.54% | 539,621 |
| May 18, 2026 | $21.78 | $22.27 | $21.78 | $22.22 | +2.87% | 736,723 |
| May 15, 2026 | $21.65 | $21.73 | $21.51 | $21.60 | +0.61% | 674,483 |
| May 14, 2026 | $21.55 | $21.67 | $21.40 | $21.47 | +0.37% | 1,296,905 |
| May 13, 2026 | $21.71 | $21.71 | $21.18 | $21.39 | -3.82% | 1,378,614 |
| May 12, 2026 | $21.92 | $22.29 | $21.76 | $22.24 | +2.21% | 829,022 |
| May 11, 2026 | $22.00 | $22.03 | $21.74 | $21.76 | -1.23% | 859,177 |
| May 8, 2026 | $22.07 | $22.22 | $21.75 | $22.03 | +1.76% | 1,127,690 |
| May 7, 2026 | $21.54 | $21.90 | $21.41 | $21.65 | +3.05% | 1,069,442 |
| May 6, 2026 | $20.74 | $21.22 | $20.62 | $21.01 | +4.06% | 1,304,999 |
| May 5, 2026 | $21.08 | $21.14 | $20.02 | $20.19 | -10.86% | 2,654,111 |
| May 4, 2026 | $22.52 | $22.83 | $22.48 | $22.65 | +0.71% | 717,184 |
| May 1, 2026 | $22.63 | $22.71 | $22.35 | $22.49 | -0.35% | 486,035 |
| Apr 30, 2026 | $22.33 | $22.66 | $22.29 | $22.57 | +1.85% | 400,595 |
| Apr 29, 2026 | $22.32 | $22.37 | $22.11 | $22.16 | -1.55% | 423,551 |
| Apr 28, 2026 | $22.64 | $22.70 | $22.50 | $22.51 | -0.49% | 398,231 |
| Apr 27, 2026 | $22.73 | $22.85 | $22.57 | $22.62 | -0.66% | 466,433 |
| Apr 24, 2026 | $22.68 | $22.78 | $22.53 | $22.77 | +0.13% | 341,542 |
| Apr 23, 2026 | $23.00 | $23.00 | $22.60 | $22.74 | -0.52% | 403,275 |
| Apr 22, 2026 | $22.85 | $22.93 | $22.76 | $22.86 | -0.39% | 612,521 |
| Apr 21, 2026 | $23.33 | $23.52 | $22.92 | $22.95 | -0.99% | 413,810 |
| Apr 20, 2026 | $22.94 | $23.27 | $22.94 | $23.18 | -0.98% | 692,197 |
| Apr 17, 2026 | $23.00 | $23.52 | $23.00 | $23.41 | +2.81% | 718,467 |
| Apr 16, 2026 | $22.94 | $23.07 | $22.75 | $22.77 | -0.31% | 1,090,978 |
| Apr 15, 2026 | $22.94 | $23.06 | $22.82 | $22.84 | -1.59% | 501,483 |
| Apr 14, 2026 | $23.61 | $23.71 | $22.99 | $23.21 | -2.15% | 1,034,377 |
| Apr 13, 2026 | $23.44 | $23.72 | $23.36 | $23.72 | +0.38% | 399,207 |
| Apr 10, 2026 | $23.82 | $23.84 | $23.57 | $23.63 | +0.08% | 267,955 |
| Apr 9, 2026 | $23.39 | $23.69 | $23.24 | $23.61 | +0.77% | 487,460 |
| Apr 8, 2026 | $23.47 | $23.67 | $23.35 | $23.43 | +2.99% | 489,903 |
| Apr 7, 2026 | $22.72 | $22.80 | $22.49 | $22.75 | +1.20% | 411,461 |
| Apr 6, 2026 | $22.41 | $22.60 | $22.36 | $22.48 | +0.31% | 265,366 |
| Apr 2, 2026 | $22.10 | $22.45 | $21.95 | $22.41 | +0.27% | 329,832 |
| Apr 1, 2026 | $22.57 | $22.59 | $22.30 | $22.35 | -0.93% | 495,129 |
| Mar 31, 2026 | $22.37 | $22.60 | $22.16 | $22.56 | +1.58% | 418,111 |
| Mar 30, 2026 | $22.18 | $22.30 | $22.05 | $22.21 | +0.68% | 329,310 |
| Mar 27, 2026 | $22.40 | $22.40 | $22.05 | $22.06 | -1.47% | 284,420 |
| Mar 26, 2026 | $22.25 | $22.59 | $22.20 | $22.39 | +0.58% | 424,486 |
| Mar 25, 2026 | $22.30 | $22.31 | $21.99 | $22.26 | +1.04% | 361,084 |
| Mar 24, 2026 | $21.94 | $22.14 | $21.91 | $22.03 | +0.59% | 779,247 |
| Mar 23, 2026 | $21.80 | $22.08 | $21.69 | $21.90 | +1.20% | 555,254 |
| Mar 20, 2026 | $21.96 | $21.99 | $21.56 | $21.64 | -2.13% | 464,981 |
| Mar 19, 2026 | $22.27 | $22.45 | $21.96 | $22.11 | -1.34% | 808,824 |
| Mar 18, 2026 | $22.76 | $22.76 | $22.37 | $22.41 | -3.24% | 782,860 |
| Mar 17, 2026 | $23.22 | $23.36 | $23.12 | $23.16 | +0.65% | 433,797 |
| Mar 16, 2026 | $23.09 | $23.26 | $22.93 | $23.01 | +0.97% | 396,594 |
| Mar 13, 2026 | $22.90 | $22.97 | $22.71 | $22.79 | +0.18% | 409,088 |
| Mar 12, 2026 | $22.82 | $23.00 | $22.74 | $22.75 | 0.00% | 421,082 |
| Mar 11, 2026 | $22.90 | $22.90 | $22.62 | $22.75 | -0.91% | 369,729 |
| Mar 10, 2026 | $23.16 | $23.25 | $22.93 | $22.96 | -1.92% | 598,633 |
| Mar 9, 2026 | $23.08 | $23.51 | $22.92 | $23.41 | +2.00% | 907,443 |
| Mar 6, 2026 | $22.90 | $23.08 | $22.74 | $22.95 | -0.43% | 479,320 |
| Mar 5, 2026 | $23.16 | $23.27 | $22.90 | $23.05 | +0.09% | 564,753 |
| Mar 4, 2026 | $23.37 | $23.37 | $22.71 | $23.03 | -1.45% | 709,749 |
| Mar 3, 2026 | $23.25 | $23.41 | $22.82 | $23.37 | -0.43% | 1,138,518 |
| Mar 2, 2026 | $23.37 | $23.56 | $23.17 | $23.47 | +0.04% | 455,061 |
| Feb 27, 2026 | $23.37 | $23.50 | $23.31 | $23.46 | +0.21% | 469,061 |
| Feb 26, 2026 | $23.01 | $23.44 | $22.89 | $23.41 | +3.36% | 704,834 |
| Feb 25, 2026 | $22.66 | $22.79 | $22.39 | $22.65 | -0.04% | 700,514 |
| Feb 24, 2026 | $22.57 | $23.12 | $22.37 | $22.66 | -7.85% | 1,545,873 |
| Feb 23, 2026 | $24.50 | $24.70 | $24.39 | $24.59 | +0.86% | 586,476 |
| Feb 20, 2026 | $24.19 | $24.49 | $24.10 | $24.38 | +1.12% | 373,780 |
| Feb 19, 2026 | $24.21 | $24.23 | $23.97 | $24.11 | +0.42% | 294,727 |
| Feb 18, 2026 | $24.16 | $24.28 | $23.82 | $24.01 | -2.36% | 641,738 |
| Feb 17, 2026 | $24.51 | $24.71 | $24.44 | $24.59 | +0.61% | 494,184 |
| Feb 13, 2026 | $24.54 | $24.61 | $24.32 | $24.44 | -0.08% | 570,530 |
| Feb 12, 2026 | $24.15 | $24.57 | $24.13 | $24.46 | +1.70% | 856,225 |
| Feb 11, 2026 | $24.01 | $24.12 | $23.74 | $24.05 | +0.12% | 676,528 |
| Feb 10, 2026 | $23.98 | $24.15 | $23.92 | $24.02 | +0.54% | 816,230 |
| Feb 9, 2026 | $23.75 | $23.96 | $23.46 | $23.89 | -0.79% | 687,181 |
| Feb 6, 2026 | $24.18 | $24.38 | $24.01 | $24.08 | -1.11% | 748,649 |
| Feb 5, 2026 | $23.84 | $24.35 | $23.80 | $24.35 | +2.27% | 840,384 |
| Feb 4, 2026 | $23.49 | $23.99 | $23.40 | $23.81 | +3.61% | 661,521 |
| Feb 3, 2026 | $22.76 | $23.23 | $22.45 | $22.98 | +1.68% | 827,157 |
| Feb 2, 2026 | $22.68 | $22.70 | $22.42 | $22.60 | -0.44% | 430,941 |
| Jan 30, 2026 | $22.60 | $22.75 | $22.50 | $22.70 | +0.80% | 470,541 |
| Jan 29, 2026 | $22.43 | $22.52 | $22.26 | $22.52 | +1.49% | 395,022 |
| Jan 28, 2026 | $22.31 | $22.44 | $22.11 | $22.19 | -1.03% | 421,976 |
| Jan 27, 2026 | $22.33 | $22.45 | $22.17 | $22.42 | +1.04% | 456,648 |
| Jan 26, 2026 | $22.13 | $22.29 | $22.13 | $22.19 | +0.77% | 333,477 |
| Jan 23, 2026 | $22.27 | $22.27 | $21.84 | $22.02 | -1.39% | 965,360 |
| Jan 22, 2026 | $21.70 | $22.50 | $21.68 | $22.33 | +3.00% | 1,491,933 |
| Jan 21, 2026 | $21.47 | $21.81 | $21.40 | $21.68 | +2.70% | 659,314 |
| Jan 20, 2026 | $21.14 | $21.26 | $20.95 | $21.11 | -3.83% | 719,423 |
| Jan 16, 2026 | $21.68 | $22.10 | $21.53 | $21.95 | +1.48% | 1,845,270 |
| Jan 15, 2026 | $21.18 | $21.65 | $21.02 | $21.63 | +1.12% | 1,326,352 |
| Jan 14, 2026 | $22.15 | $22.16 | $21.18 | $21.39 | -6.51% | 1,371,864 |
| Jan 13, 2026 | $23.47 | $23.48 | $22.83 | $22.88 | -4.03% | 491,978 |
| Jan 12, 2026 | $23.93 | $23.93 | $23.66 | $23.84 | +3.38% | 247,112 |
| Jan 9, 2026 | $23.19 | $23.28 | $22.96 | $23.06 | +1.36% | 362,961 |
| Jan 8, 2026 | $22.49 | $22.87 | $22.49 | $22.75 | -0.44% | 489,921 |
| Jan 7, 2026 | $23.12 | $23.20 | $22.81 | $22.85 | -3.46% | 500,804 |
| Jan 6, 2026 | $23.41 | $23.69 | $23.41 | $23.67 | -0.46% | 734,127 |
| Jan 5, 2026 | $23.51 | $23.84 | $23.43 | $23.78 | +1.15% | 354,605 |
| Jan 2, 2026 | $23.66 | $23.66 | $23.47 | $23.51 | -1.30% | 244,845 |
| Dec 31, 2025 | $23.89 | $23.95 | $23.78 | $23.82 | -0.29% | 160,345 |
| Dec 30, 2025 | $23.89 | $23.96 | $23.84 | $23.89 | -0.08% | 131,051 |
| Dec 29, 2025 | $24.03 | $24.06 | $23.83 | $23.91 | -0.83% | 222,423 |
| Dec 26, 2025 | $24.11 | $24.12 | $23.97 | $24.11 | +0.25% | 274,779 |
| Dec 24, 2025 | $23.92 | $24.09 | $23.92 | $24.05 | +0.38% | 77,887 |
| Dec 23, 2025 | $24.00 | $24.02 | $23.91 | $23.96 | +0.17% | 287,886 |
| Dec 22, 2025 | $23.72 | $24.06 | $23.72 | $23.92 | +1.74% | 303,649 |
| Dec 19, 2025 | $23.60 | $23.71 | $23.48 | $23.51 | +0.13% | 293,341 |
| Dec 18, 2025 | $23.58 | $23.68 | $23.43 | $23.48 | -0.51% | 308,323 |
| Dec 17, 2025 | $23.68 | $23.85 | $23.54 | $23.60 | -0.72% | 353,431 |
| Dec 16, 2025 | $23.83 | $23.88 | $23.62 | $23.77 | +0.55% | 1,001,322 |
| Dec 15, 2025 | $23.72 | $23.87 | $23.49 | $23.64 | +0.17% | 1,108,702 |
| Dec 12, 2025 | $23.37 | $23.60 | $23.37 | $23.60 | +0.94% | 759,029 |
| Dec 11, 2025 | $23.25 | $23.54 | $23.25 | $23.38 | 0.00% | 809,755 |
| Dec 10, 2025 | $23.02 | $23.41 | $23.00 | $23.38 | +3.04% | 332,583 |
| Dec 9, 2025 | $22.85 | $22.91 | $22.63 | $22.69 | -0.61% | 433,338 |
| Dec 8, 2025 | $23.32 | $23.32 | $22.79 | $22.83 | -1.81% | 375,859 |
| Dec 5, 2025 | $23.53 | $23.53 | $23.23 | $23.25 | -0.51% | 406,312 |
| Dec 4, 2025 | $23.59 | $23.65 | $23.25 | $23.37 | -0.85% | 950,932 |
| Dec 3, 2025 | $23.57 | $23.68 | $23.52 | $23.57 | -0.67% | 407,183 |
| Dec 2, 2025 | $23.72 | $23.79 | $23.61 | $23.73 | +0.34% | 279,553 |
| Dec 1, 2025 | $23.81 | $23.87 | $23.63 | $23.65 | -1.13% | 487,202 |
| Nov 28, 2025 | $23.86 | $23.99 | $23.81 | $23.92 | +0.42% | 146,957 |
| Nov 26, 2025 | $23.83 | $23.99 | $23.82 | $23.82 | -1.00% | 258,969 |
| Nov 25, 2025 | $23.99 | $24.20 | $23.97 | $24.06 | +1.31% | 302,191 |
| Nov 24, 2025 | $23.81 | $23.86 | $23.68 | $23.75 | +1.45% | 410,816 |
| Nov 21, 2025 | $22.96 | $23.56 | $22.93 | $23.41 | +3.63% | 688,702 |
| Nov 20, 2025 | $22.89 | $22.97 | $22.51 | $22.59 | -0.88% | 778,230 |
| Nov 19, 2025 | $23.00 | $23.07 | $22.73 | $22.79 | -0.70% | 563,454 |
| Nov 18, 2025 | $22.77 | $23.02 | $22.71 | $22.95 | -0.30% | 458,015 |
| Nov 17, 2025 | $23.33 | $23.38 | $23.00 | $23.02 | -1.58% | 277,089 |
| Nov 14, 2025 | $23.43 | $23.53 | $23.34 | $23.39 | -1.31% | 359,482 |
| Nov 13, 2025 | $23.71 | $23.88 | $23.69 | $23.70 | -1.04% | 381,724 |
| Nov 12, 2025 | $23.93 | $24.12 | $23.88 | $23.95 | -0.17% | 683,522 |
| Nov 11, 2025 | $23.80 | $24.17 | $23.75 | $23.99 | +1.22% | 630,235 |
| Nov 10, 2025 | $23.98 | $24.00 | $23.61 | $23.70 | -1.25% | 718,649 |
| Nov 7, 2025 | $24.08 | $24.11 | $23.74 | $24.00 | -1.23% | 452,051 |
| Nov 6, 2025 | $24.37 | $24.63 | $24.15 | $24.30 | +0.21% | 368,333 |
| Nov 5, 2025 | $23.84 | $24.25 | $23.79 | $24.25 | -0.16% | 727,699 |
| Nov 4, 2025 | $23.95 | $24.48 | $23.50 | $24.29 | -7.82% | 1,936,034 |
| Nov 3, 2025 | $26.59 | $26.66 | $26.27 | $26.35 | – | 635,396 |
Seasonality
FMS 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 | 3.7% | -1.3% | 0.6% | 5.3% | 1.7% | 0.5% | -3.5% | -2.9% | -2.1% | -6.3% | 4.5% | 0.1% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 6 of 9 |
| 2026 | -4.7% | 3.3% | -3.8% | 0.0% | -0.6% | 4.8% | 13.5% | -11.4% | -1.6% | 0.4% | -2.0% | |
| 2025 | 9.8% | -2.7% | 2.8% | 1.9% | 15.1% | 0.6% | -11.3% | 1.4% | 2.5% | 1.9% | -10.9% | -0.4% |
| 2024 | -7.3% | -0.5% | 0.4% | 9.1% | 4.0% | -10.2% | 1.0% | 0.5% | 9.9% | -8.3% | 12.7% | 2.8% |
| 2023 | 14.6% | 5.0% | 8.1% | 13.9% | -9.2% | 11.7% | 9.1% | -8.2% | -10.1% | -22.8% | 23.3% | 1.6% |
| 2022 | 4.2% | -4.5% | 4.2% | -8.2% | 1.1% | -18.3% | -25.7% | -7.7% | -17.9% | -1.2% | 12.6% | 4.6% |
| 2021 | -3.1% | -14.3% | 6.9% | 8.2% | 2.6% | 3.7% | -5.4% | -1.9% | -9.4% | -5.0% | -10.3% | 8.9% |
| 2020 | 4.2% | -0.1% | -14.4% | 19.1% | 8.0% | 2.6% | 1.3% | -1.7% | 0.2% | -10.0% | 10.5% | -1.6% |
| 2019 | 13.4% | 6.4% | 3.7% | 4.1% | -12.2% | 7.9% | -11.5% | -3.4% | -0.0% | 7.4% | 1.6% | 0.5% |
| 2018 | 9.4% | -8.2% | -3.3% | -1.0% | -0.1% | 0.9% | -3.4% | 3.9% | 1.8% | -24.0% | 4.3% | -20.5% |
| 2017 | -3.3% | 2.1% | 1.2% | 5.5% | 8.6% | 1.3% | -2.6% | -0.1% | 4.0% | -1.0% | 3.1% | 5.4% |
See a number that looks wrong?