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

→ Now Open: Crypto emergency update (From InvestorPlace) (Ad)

Free FMS Stock Alerts

$19.39

+0.42 (+2.21%)

(As of 04/18/2024 ET)

Compare

Fresenius Medical Care Stock Price Performance

5 Day Performance: +5.44%
1 Month Performance: +1.89%
3 Month Performance: +0.05%
6 Month Performance: +12.86%
Year-To-Date Performance: -6.91%
1 Year Performance: -13.48%

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 InvestorPlace

You’re invited: Biggest crypto event of 2024

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

FMS Stock Chart for Friday, April, 19, 2024

Fresenius Medical Care Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$18.97	$19.39 +2.21%	$19.41	$19.03	625,142 shs	$11.38 billion
04/17/2024	$18.59	$18.97 +2.07%	$19.04	$18.81	278,277 shs	$11.13 billion
04/16/2024	$18.75	$18.59 -0.85%	$18.66	$18.48	347,436 shs	$10.91 billion
04/15/2024	$18.39	$18.75 +1.93%	$18.88	$18.67	516,069 shs	$11.00 billion
04/12/2024	$18.93	$18.39 -2.85%	$18.94	$18.32	442,520 shs	$10.79 billion
04/11/2024	$19.08	$18.93 -0.76%	$19.20	$18.79	288,309 shs	$11.11 billion
Get the Latest News and Ratings for FMS and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Fresenius Medical Care and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$19.24	$19.08 -0.86%	$19.24	$18.98	283,609 shs	$11.19 billion
04/09/2024	$18.90	$19.24 +1.80%	$19.24	$19.02	216,053 shs	$11.29 billion
04/08/2024	$18.75	$18.90 +0.80%	$19.11	$18.78	354,266 shs	$11.09 billion
04/05/2024	$18.73	$18.75 +0.08%	$18.78	$18.62	183,243 shs	$11.00 billion
04/04/2024	$18.85	$18.73 -0.61%	$19.21	$18.73	217,369 shs	$10.99 billion
04/03/2024	$18.77	$18.85 +0.43%	$18.85	$18.58	200,126 shs	$11.06 billion
04/02/2024	$19.08	$18.77 -1.65%	$18.86	$18.64	368,971 shs	$11.01 billion
04/01/2024	$19.28	$19.08 -1.04%	$19.33	$19.00	247,788 shs	$11.20 billion
03/29/2024	$19.29	$19.28 -0.03%	$19.44	$19.24	204,409 shs	$11.31 billion
03/28/2024	$19.36	$19.29 -0.39%	$19.44	$19.24	204,409 shs	$11.32 billion
03/27/2024	$18.92	$19.36 +2.35%	$19.38	$18.99	300,205 shs	$11.36 billion
03/26/2024	$18.94	$18.92 -0.11%	$18.98	$18.81	217,059 shs	$11.10 billion
03/25/2024	$18.74	$18.94 +1.04%	$19.09	$18.91	276,108 shs	$11.11 billion
03/22/2024	$19.06	$18.75 -1.63%	$19.11	$18.74	346,831 shs	$11.00 billion
03/21/2024	$19.65	$19.06 -3.03%	$19.38	$19.05	578,728 shs	$11.18 billion
03/20/2024	$19.53	$19.65 +0.64%	$19.71	$19.30	286,185 shs	$11.53 billion
03/19/2024	$19.03	$19.53 +2.60%	$19.56	$19.35	319,489 shs	$11.46 billion
03/18/2024	$19.04	$19.03 -0.05%	$19.11	$18.92	396,466 shs	$11.17 billion
03/15/2024	$19.63	$19.01 -3.16%	$19.31	$18.82	1.67 million shs	$11.16 billion
03/14/2024	$20.09	$19.63 -2.27%	$20.06	$19.51	460,156 shs	$11.52 billion
03/13/2024	$20.13	$20.09 -0.22%	$20.24	$20.00	584,836 shs	$11.79 billion
03/12/2024	$20.07	$20.13 +0.30%	$20.20	$19.91	430,889 shs	$11.81 billion
03/11/2024	$20.35	$20.07 -1.38%	$20.27	$20.01	614,300 shs	$11.78 billion
03/08/2024	$20.65	$20.36 -1.40%	$20.50	$20.28	384,363 shs	$11.94 billion
03/07/2024	$20.03	$20.65 +3.07%	$20.68	$20.49	397,664 shs	$12.12 billion
03/06/2024	$20.76	$20.03 -3.52%	$20.48	$19.96	1.62 million shs	$11.75 billion
03/05/2024	$18.67	$20.76 +11.19%	$21.09	$20.34	1.16 million shs	$12.18 billion
03/04/2024	$19.36	$18.67 -3.56%	$18.87	$18.58	605,826 shs	$10.96 billion
03/01/2024	$19.21	$19.36 +0.78%	$19.45	$19.03	394,168 shs	$11.36 billion
02/29/2024	$19.31	$19.21 -0.52%	$19.38	$19.01	346,529 shs	$11.27 billion
02/28/2024	$19.62	$19.31 -1.61%	$19.52	$19.24	236,822 shs	$11.33 billion
02/27/2024	$19.69	$19.62 -0.36%	$19.73	$19.54	412,308 shs	$11.51 billion
02/26/2024	$19.37	$19.69 +1.65%	$19.89	$19.66	323,382 shs	$11.55 billion
02/23/2024	$19.56	$19.38 -0.92%	$19.38	$19.22	408,007 shs	$11.37 billion
You’re invited: Biggest crypto event of 2024 (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$19.31	$19.56 +1.27%	$19.57	$19.34	553,315 shs	$11.48 billion
02/21/2024	$20.63	$19.31 -6.38%	$19.51	$19.11	909,859 shs	$11.33 billion
02/20/2024	$21.11	$20.63 -2.30%	$20.66	$19.85	747,400 shs	$12.10 billion
02/19/2024	$21.11	$21.11	$21.20	$20.82	576,500 shs	$12.39 billion
02/16/2024	$21.06	$21.11 +0.24%	$21.20	$20.82	576,577 shs	$12.39 billion
02/15/2024	$21.22	$21.06 -0.73%	$21.08	$20.84	1.02 million shs	$12.36 billion
02/14/2024	$20.13	$21.22 +5.39%	$21.48	$20.97	642,365 shs	$12.45 billion
02/13/2024	$20.01	$20.13 +0.60%	$20.21	$19.82	454,497 shs	$11.81 billion
02/12/2024	$19.54	$20.01 +2.41%	$20.17	$19.60	395,590 shs	$11.74 billion
02/09/2024	$19.72	$19.55 -0.84%	$19.59	$19.30	295,336 shs	$11.47 billion
02/08/2024	$19.69	$19.72 +0.13%	$19.72	$19.49	190,539 shs	$11.57 billion
02/07/2024	$19.86	$19.69 -0.86%	$19.84	$19.63	213,569 shs	$11.55 billion
02/06/2024	$19.40	$19.86 +2.40%	$19.91	$19.52	210,244 shs	$11.65 billion
02/05/2024	$19.32	$19.40 +0.39%	$19.48	$19.25	396,757 shs	$11.38 billion
02/02/2024	$19.67	$19.34 -1.70%	$19.57	$19.18	217,039 shs	$11.35 billion
02/01/2024	$19.29	$19.67 +1.97%	$19.69	$19.34	201,994 shs	$11.54 billion
01/31/2024	$19.44	$19.29 -0.75%	$19.65	$19.28	328,983 shs	$11.32 billion
01/30/2024	$20.08	$19.44 -3.21%	$19.60	$19.40	325,451 shs	$11.41 billion
01/29/2024	$20.07	$20.08 +0.05%	$20.09	$19.76	405,395 shs	$11.78 billion
01/26/2024	$19.86	$20.07 +1.06%	$20.10	$19.86	349,290 shs	$11.78 billion
01/25/2024	$19.94	$19.86 -0.40%	$19.88	$19.56	379,277 shs	$11.65 billion
01/24/2024	$19.54	$19.94 +2.05%	$20.33	$19.90	472,356 shs	$11.70 billion
01/23/2024	$19.70	$19.54 -0.79%	$19.66	$19.50	226,084 shs	$11.47 billion
01/22/2024	$19.55	$19.70 +0.74%	$19.88	$19.60	389,738 shs	$11.56 billion
01/19/2024	$19.38	$19.56 +0.93%	$19.56	$19.26	249,379 shs	$11.48 billion
01/18/2024	$19.11	$19.38 +1.44%	$19.41	$19.16	302,668 shs	$11.37 billion
01/17/2024	$19.62	$19.11 -2.62%	$19.21	$18.95	569,689 shs	$11.21 billion

Related Companies:

This page (NYSE:FMS) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

Fresenius Medical Care Stock Price Performance

FMS Stock Chart for Friday, April, 19, 2024

Fresenius Medical Care Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info