Free Trial

Fresenius Medical Care (FMS) Stock Chart & Stock Price History

→ The AI stock to buy right now (From StockEarnings) (Ad)
Free FMS Stock Alerts
$21.66
+0.44 (+2.07%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Fresenius Medical Care Stock Price Performance

5 Day
Performance
+7.76%
1 Month
Performance
+14.94%
3 Month
Performance
+12.11%
6 Month
Performance
+24.27%
Year-To-Date
Performance
+3.98%
1 Year
Performance
-8.30%
Receive FMS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fresenius Medical Care and its competitors with MarketBeat's FREE daily newsletter

Ad Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

FMS Stock Chart for Friday, May, 3, 2024

FMS Chart by TradingView

Fresenius Medical Care Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$21.22$21.66
+2.10%		$21.67$21.38242,379 shs$12.71 billion
05/01/2024$21.04$21.22
+0.83%		$21.43$20.83325,422 shs$12.45 billion
04/30/2024$20.71$21.04
+1.59%		$21.21$20.87293,756 shs$12.35 billion
04/29/2024$20.10$20.71
+3.03%		$20.81$20.41368,908 shs$12.15 billion
04/26/2024$20.23$20.10
-0.62%		$20.15$19.91306,868 shs$11.80 billion
04/25/2024$20.78$20.23
-2.65%		$20.39$20.18390,693 shs$11.87 billion
04/24/2024$21.48$20.78
-3.28%		$21.00$20.70396,250 shs$12.19 billion
04/23/2024$20.55$21.48
+4.53%		$21.50$20.90773,038 shs$12.61 billion
04/22/2024$19.54$20.55
+5.17%		$20.84$20.46603,461 shs$12.06 billion
04/19/2024$19.39$19.54
+0.77%		$19.60$19.23458,574 shs$11.47 billion
04/18/2024$18.97$19.39
+2.21%		$19.41$19.03625,142 shs$11.38 billion
04/17/2024$18.59$18.97
+2.07%		$19.04$18.81278,277 shs$11.13 billion
04/16/2024$18.75$18.59
-0.85%		$18.66$18.48347,436 shs$10.91 billion
04/15/2024$18.39$18.75
+1.93%		$18.88$18.67516,069 shs$11.00 billion
04/12/2024$18.93$18.39
-2.85%		$18.94$18.32442,520 shs$10.79 billion
04/11/2024$19.08$18.93
-0.76%		$19.20$18.79288,309 shs$11.11 billion
04/10/2024$19.24$19.08
-0.86%		$19.24$18.98283,609 shs$11.19 billion
04/09/2024$18.90$19.24
+1.80%		$19.24$19.02216,053 shs$11.29 billion
04/08/2024$18.75$18.90
+0.80%		$19.11$18.78354,266 shs$11.09 billion
04/05/2024$18.73$18.75
+0.08%		$18.78$18.62183,243 shs$11.00 billion
04/04/2024$18.85$18.73
-0.61%		$19.21$18.73217,369 shs$10.99 billion
04/03/2024$18.77$18.85
+0.43%		$18.85$18.58200,126 shs$11.06 billion
04/02/2024$19.08$18.77
-1.65%		$18.86$18.64368,971 shs$11.01 billion
04/01/2024$19.28$19.08
-1.04%		$19.33$19.00247,788 shs$11.20 billion
03/29/2024$19.29$19.28
-0.03%		$19.44$19.24204,409 shs$11.31 billion
03/28/2024$19.36$19.29
-0.39%		$19.44$19.24204,409 shs$11.32 billion
03/27/2024$18.92$19.36
+2.35%		$19.38$18.99300,205 shs$11.36 billion
03/26/2024$18.94$18.92
-0.11%		$18.98$18.81217,059 shs$11.10 billion
03/25/2024$18.74$18.94
+1.04%		$19.09$18.91276,108 shs$11.11 billion
03/22/2024$19.06$18.75
-1.63%		$19.11$18.74346,831 shs$11.00 billion
03/21/2024$19.65$19.06
-3.03%		$19.38$19.05578,728 shs$11.18 billion
03/20/2024$19.53$19.65
+0.64%		$19.71$19.30286,185 shs$11.53 billion
03/19/2024$19.03$19.53
+2.60%		$19.56$19.35319,489 shs$11.46 billion
03/18/2024$19.04$19.03
-0.05%		$19.11$18.92396,466 shs$11.17 billion
03/15/2024$19.63$19.01
-3.16%		$19.31$18.821.67 million shs$11.16 billion
03/14/2024$20.09$19.63
-2.27%		$20.06$19.51460,156 shs$11.52 billion
03/13/2024$20.13$20.09
-0.22%		$20.24$20.00584,836 shs$11.79 billion
03/12/2024$20.07$20.13
+0.30%		$20.20$19.91430,889 shs$11.81 billion
03/11/2024$20.35$20.07
-1.38%		$20.27$20.01614,300 shs$11.78 billion
03/08/2024$20.65$20.36
-1.40%		$20.50$20.28384,363 shs$11.94 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/07/2024$20.03$20.65
+3.07%		$20.68$20.49397,664 shs$12.12 billion
03/06/2024$20.76$20.03
-3.52%		$20.48$19.961.62 million shs$11.75 billion
03/05/2024$18.67$20.76
+11.19%		$21.09$20.341.16 million shs$12.18 billion
03/04/2024$19.36$18.67
-3.56%		$18.87$18.58605,826 shs$10.96 billion
03/01/2024$19.21$19.36
+0.78%		$19.45$19.03394,168 shs$11.36 billion
02/29/2024$19.31$19.21
-0.52%		$19.38$19.01346,529 shs$11.27 billion
02/28/2024$19.62$19.31
-1.61%		$19.52$19.24236,822 shs$11.33 billion
02/27/2024$19.69$19.62
-0.36%		$19.73$19.54412,308 shs$11.51 billion
02/26/2024$19.37$19.69
+1.65%		$19.89$19.66323,382 shs$11.55 billion
02/23/2024$19.56$19.38
-0.92%		$19.38$19.22408,007 shs$11.37 billion
02/22/2024$19.31$19.56
+1.27%		$19.57$19.34553,315 shs$11.48 billion
02/21/2024$20.63$19.31
-6.38%		$19.51$19.11909,859 shs$11.33 billion
02/20/2024$21.11$20.63
-2.30%		$20.66$19.85747,400 shs$12.10 billion
02/19/2024$21.11$21.11$21.20$20.82576,500 shs$12.39 billion
02/16/2024$21.06$21.11
+0.24%		$21.20$20.82576,577 shs$12.39 billion
02/15/2024$21.22$21.06
-0.73%		$21.08$20.841.02 million shs$12.36 billion
02/14/2024$20.13$21.22
+5.39%		$21.48$20.97642,365 shs$12.45 billion
02/13/2024$20.01$20.13
+0.60%		$20.21$19.82454,497 shs$11.81 billion
02/12/2024$19.54$20.01
+2.41%		$20.17$19.60395,590 shs$11.74 billion
02/09/2024$19.72$19.55
-0.84%		$19.59$19.30295,336 shs$11.47 billion
02/08/2024$19.69$19.72
+0.13%		$19.72$19.49190,539 shs$11.57 billion
02/07/2024$19.86$19.69
-0.86%		$19.84$19.63213,569 shs$11.55 billion
02/06/2024$19.40$19.86
+2.40%		$19.91$19.52210,244 shs$11.65 billion
02/05/2024$19.32$19.40
+0.39%		$19.48$19.25396,757 shs$11.38 billion
02/02/2024$19.67$19.34
-1.70%		$19.57$19.18217,039 shs$11.35 billion

Related Companies:
This page (NYSE:FMS) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press