FMS (Fresenius Medical Care AG & Co. KGaA) historical data
STOCKListed1-minute bars
| Symbol | FMS |
|---|---|
| Name | Fresenius Medical Care AG & Co. KGaA |
| Exchange | NYSE |
| Sector | Healthcare |
| Industry | Medical - Care Facilities |
| IPO date | 1996-09-17 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
FMS last closed at $21.06 on 2026-10-09, -19.3% over the past year and -31.3% over five years. Its deepest fall from a prior high in this history was -76.7%, reached on 2002-09-19.
| Last close | $21.06 (2026-10-09) |
|---|---|
| 1-year change | -19.3% |
| 5-year change | -31.3% |
| Annualized since 2000-01-04 | +3.1% |
| 52-week range | $19.41 – $26.35 |
| Deepest drawdown | -76.7% (2002-09-19) |
| Avg. daily dollar volume (3 months) | $17.6m |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 233 |
|---|---|
| Shares held | 42,479,622 ($960.5m reported value) |
| Quarter flows | 48 new, 100 added, 43 trimmed, 35 exited; +366,775 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("FMS") on the look-back bundles. Top holders of FMS · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("FMS").history(start="2000-01-04", interval="1d")
df.tail()