Fresenius SE & Co. KGaA (FSNUY) Stock Chart & Stock Price History → Your $200 account credit is about to expire (From MarketBeat) (Ad) Free FSNUY Stock Alerts $6.76 +0.12 (+1.81%) (As of 03/27/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesShort InterestStock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesShort Interest Fresenius SE & Co. KGaA Stock Price Performance5 Day Performance+0.90%1 Month Performance-4.38%3 Month Performance-13.67%6 Month Performance-11.58%Year-To-Date Performance-12.49%1 Year Performance+4.64% Receive FSNUY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Fresenius SE & Co. KGaA and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the Markets4x Better than Bitcoin4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.Get the name of the stock here >>> FSNUY Stock Chart for Thursday, March, 28, 2024 FSNUY Chart by TradingView Fresenius SE & Co. KGaA Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$6.64$6.76+1.75%$6.77$6.6549,998 shs$15.10 billion03/26/2024$6.64$6.64+0.06%$6.71$6.6456,314 shs$14.84 billion03/25/2024$6.70$6.64-0.90%$6.67$6.6036,509 shs$14.83 billion03/22/2024$6.70$6.70$6.72$6.6627,376 shs$14.97 billion03/21/2024$6.83$6.70-1.87%$6.73$6.6627,614 shs$14.97 billion03/20/2024$6.87$6.83-0.62%$6.83$6.7115,170 shs$15.25 billion Get the Latest News and Ratings for FSNUY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Fresenius SE & Co. KGaA and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$6.83$6.87+0.57%$6.87$6.7642,962 shs$15.35 billion03/18/2024$6.80$6.83+0.46%$6.85$6.7936,639 shs$15.26 billion03/15/2024$6.84$6.80-0.58%$6.86$6.7913,403 shs$15.19 billion03/14/2024$6.95$6.84-1.58%$6.84$6.8031,376 shs$15.28 billion03/13/2024$6.96$6.95-0.09%$7.00$6.8722,039 shs$15.53 billion03/12/2024$6.95$6.96+0.09%$6.96$6.9318,874 shs$15.54 billion03/11/2024$6.98$6.95-0.43%$6.96$6.8919,746 shs$15.53 billion03/08/2024$7.01$6.98-0.36%$7.13$6.9813,698 shs$15.59 billion03/07/2024$6.82$7.01+2.71%$7.02$6.9615,523 shs$15.65 billion03/06/2024$6.90$6.82-1.16%$6.86$6.7825,482 shs$15.24 billion03/05/2024$6.71$6.90+2.83%$6.95$6.8327,093 shs$15.41 billion03/04/2024$6.98$6.71-3.87%$6.81$6.6863,018 shs$14.99 billion03/01/2024$6.99$6.98-0.20%$7.01$6.9521,705 shs$15.59 billion02/29/2024$7.04$6.99-0.65%$7.02$6.9720,372 shs$15.62 billion02/28/2024$7.07$7.04-0.42%$7.06$7.0114,189 shs$15.73 billion02/27/2024$7.03$7.07+0.57%$7.11$7.0329,980 shs$15.79 billion02/26/2024$6.94$7.03+1.30%$7.10$6.9928,098 shs$15.71 billion02/23/2024$6.97$6.94-0.43%$7.01$6.8915,840 shs$15.50 billion02/22/2024$7.07$6.97-1.41%$6.98$6.9227,422 shs$15.57 billion02/21/2024$7.02$7.07+0.71%$7.15$7.0222,262 shs$15.79 billion02/20/2024$7.09$7.02-0.99%$7.08$6.9839,190 shs$15.68 billion02/19/2024$7.09$7.09$7.10$7.0528,800 shs$15.84 billion02/16/2024$7.09$7.09-0.01%$7.10$7.0528,840 shs$15.84 billion02/15/2024$6.98$7.09+1.59%$7.10$7.0232,198 shs$15.84 billion02/14/2024$6.79$6.98+2.80%$6.99$6.9528,828 shs$15.59 billion02/13/2024$6.88$6.79-1.31%$6.94$6.7532,732 shs$15.17 billion02/12/2024$6.77$6.88+1.62%$7.00$6.8670,373 shs$15.37 billion02/09/2024$6.82$6.77-0.73%$6.81$6.7219,827 shs$15.12 billion02/08/2024$6.83$6.82-0.15%$6.82$6.7666,865 shs$15.24 billion02/07/2024$6.89$6.83-0.87%$6.86$6.7835,835 shs$15.39 billion02/06/2024$6.79$6.89+1.47%$6.89$6.8237,869 shs$15.39 billion02/05/2024$6.81$6.79-0.31%$6.87$6.7643,059 shs$15.17 billion02/02/2024$7.01$6.81-2.84%$6.87$6.7821,760 shs$15.22 billion02/01/2024$6.99$7.01+0.29%$7.04$6.9716,939 shs$15.66 billion4x Better than Bitcoin (Ad)4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.Get the name of the stock here >>>01/31/2024$7.16$6.99-2.37%$7.06$6.9812,377 shs$15.62 billion01/30/2024$7.31$7.16-2.05%$7.24$7.1215,180 shs$16.00 billion01/29/2024$7.24$7.31+0.94%$7.31$7.2130,862 shs$16.33 billion01/26/2024$7.16$7.24+1.22%$7.27$7.2424,037 shs$16.18 billion01/25/2024$7.15$7.16+0.07%$7.36$7.1211,906 shs$15.98 billion01/24/2024$7.02$7.15+1.85%$7.23$7.1518,983 shs$15.97 billion01/23/2024$7.12$7.02-1.40%$7.08$6.9555,246 shs$15.68 billion01/22/2024$7.15$7.12-0.42%$7.17$7.0924,375 shs$15.91 billion01/19/2024$7.08$7.15+0.93%$7.18$7.0621,975 shs$15.97 billion01/18/2024$7.08$7.08+0.06%$7.10$7.0331,856 shs$15.82 billion01/17/2024$7.14$7.08-0.84%$7.10$7.0631,300 shs$15.82 billion01/16/2024$7.60$7.14-6.05%$7.29$7.1241,194 shs$15.95 billion01/15/2024$7.60$7.60$7.70$7.5640,900 shs$16.98 billion01/12/2024$7.66$7.60-0.78%$7.70$7.5640,943 shs$16.98 billion01/11/2024$7.77$7.66-1.42%$7.68$7.628,778 shs$17.11 billion01/10/2024$7.77$7.77$7.89$7.768,066 shs$17.36 billion01/09/2024$7.81$7.77-0.51%$7.79$7.6914,554 shs$17.36 billion01/08/2024$7.88$7.81-0.89%$7.82$7.7430,240 shs$17.45 billion01/05/2024$7.90$7.88-0.28%$7.96$7.8536,858 shs$17.60 billion01/04/2024$7.74$7.90+2.07%$7.91$7.8914,517 shs$17.65 billion01/03/2024$7.87$7.74-1.65%$7.76$7.7211,904 shs$17.29 billion01/02/2024$7.73$7.87+1.88%$7.91$7.7912,259 shs$17.58 billion01/01/2024$7.73$7.73$7.77$7.7023,400 shs$17.26 billion12/29/2023$7.82$7.73-1.21%$7.77$7.7023,533 shs$17.26 billion12/28/2023$7.83$7.82-0.13%$7.84$7.806,386 shs$17.47 billion12/27/2023$7.91$7.83-1.01%$7.90$7.818,986 shs$17.49 billion12/26/2023$7.85$7.91+0.76%$7.91$7.849,037 shs$17.67 billion Related Companies: Shockwave Medical Stock Chart Teleflex Stock Chart Stevanato Group Stock Chart Baxter International Stock Chart Penumbra Stock Chart Globus Medical Stock Chart Inspire Medical Systems Stock Chart Glaukos Stock Chart Merit Medical Systems Stock Chart Haemonetics Stock Chart Receive FSNUY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Fresenius SE & Co. KGaA and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:FSNUY) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the Markets“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Fresenius SE & Co. KGaA Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.