Free Trial

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

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free FME Stock Alerts
€40.20
+0.60 (+1.52%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisChartHeadlinesInsider TradesSustainability

Fresenius Medical Care Stock Price Performance

5 Day
Performance
+7.43%
1 Month
Performance
+15.19%
3 Month
Performance
+12.23%
6 Month
Performance
+24.84%
Year-To-Date
Performance
+5.90%
1 Year
Performance
-6.27%
Receive FME 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…

FME Stock Chart for Friday, May, 3, 2024

FME Chart by TradingView

Fresenius Medical Care Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024€39.60€39.60€39.74€38.34598,827 shs$11.62 billion
05/01/2024€38.65€39.60
+2.46%		€39.74€38.34598,827 shs$11.62 billion
04/30/2024€37.42€38.65
+3.29%		€38.93€37.59583,807 shs$11.34 billion
04/29/2024€37.42€37.42€38.12€37.34435,741 shs$10.98 billion
04/24/2024€38.98€39.90
+2.36%		€40.38€39.10801,792 shs$11.71 billion
04/23/2024€36.62€38.98
+6.44%		€39.46€36.87750,876 shs$11.44 billion
04/22/2024€36.62€36.62€36.80€35.57803,997 shs$10.74 billion
04/19/2024€35.54€36.43
+2.50%		€36.52€35.61663,964 shs$10.69 billion
04/18/2024€34.99€35.54
+1.57%		€35.87€34.89318,946 shs$10.43 billion
04/17/2024€35.40€34.99
-1.16%		€35.62€34.87262,324 shs$10.27 billion
04/16/2024€35.44€35.40
-0.11%		€35.59€34.87252,017 shs$10.39 billion
04/15/2024€35.44€35.44€36.04€35.40177,434 shs$10.40 billion
04/12/2024€35.69€35.31
-1.06%		€35.96€35.15198,944 shs$10.36 billion
04/11/2024€35.39€35.69
+0.85%		€36.27€35.35365,949 shs$10.47 billion
04/10/2024€34.94€35.39
+1.29%		€35.45€34.54256,062 shs$10.38 billion
04/09/2024€34.66€34.94
+0.81%		€35.00€34.58221,134 shs$10.25 billion
04/08/2024€34.66€34.66€34.83€34.40295,967 shs$10.17 billion
04/05/2024€34.74€35.12
+1.09%		€35.34€34.70304,620 shs$10.30 billion
04/04/2024€34.90€34.74
-0.46%		€34.96€34.12354,822 shs$10.19 billion
04/03/2024€35.65€34.90
-2.10%		€35.48€34.59477,788 shs$10.24 billion
04/02/2024€35.65€35.65€36.06€35.42272,679 shs$10.46 billion
03/29/2024€35.60€35.65
+0.14%		€36.06€35.42272,679 shs$10.46 billion
03/28/2024€34.81€35.60
+2.27%		€35.75€34.81213,360 shs$10.45 billion
03/27/2024€34.97€34.81
-0.46%		€34.94€34.66262,687 shs$10.21 billion
03/26/2024€34.61€34.97
+1.04%		€35.20€34.45225,402 shs$10.26 billion
03/22/2024€35.84€35.08
-2.12%		€36.08€35.04492,620 shs$10.29 billion
03/21/2024€35.95€35.84
-0.31%		€36.01€35.56264,412 shs$10.52 billion
03/20/2024€34.90€35.95
+3.01%		€35.99€34.80292,507 shs$10.55 billion
03/19/2024€34.64€34.90
+0.75%		€35.24€34.74275,599 shs$10.24 billion
03/18/2024€34.64€34.64€36.28€34.641.44 million shs$10.16 billion
03/15/2024€36.74€36.11
-1.71%		€36.97€36.09445,685 shs$10.60 billion
03/14/2024€36.87€36.74
-0.35%		€37.07€36.60351,610 shs$10.78 billion
03/13/2024€37.00€36.87
-0.35%		€37.03€36.52207,817 shs$10.82 billion
03/12/2024€37.18€37.00
-0.48%		€37.39€36.70242,058 shs$10.86 billion
03/11/2024€37.18€37.18€37.82€37.18368,393 shs$10.91 billion
03/08/2024€37.02€37.82
+2.16%		€37.92€36.56310,528 shs$11.10 billion
03/07/2024€38.45€37.02
-3.72%		€38.35€36.75641,722 shs$10.86 billion
03/06/2024€34.48€38.45
+11.51%		€38.75€33.881.34 million shs$11.28 billion
03/05/2024€35.63€34.48
-3.23%		€35.61€34.13512,382 shs$10.12 billion
03/04/2024€35.63€35.63€35.80€35.21318,508 shs$10.45 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
03/01/2024€35.73€35.38
-0.98%		€35.89€35.09805,223 shs$10.38 billion
02/29/2024€36.27€35.73
-1.49%		€36.70€35.62245,344 shs$10.48 billion
02/28/2024€36.43€36.27
-0.44%		€36.43€35.65288,708 shs$10.64 billion
02/27/2024€35.45€36.43
+2.76%		€36.87€35.38460,431 shs$10.69 billion
02/26/2024€35.45€35.45€35.81€35.02429,780 shs$10.40 billion
02/23/2024€35.62€35.90
+0.79%		€36.11€35.27586,052 shs$10.53 billion
02/22/2024€35.62€35.62€37.55€35.45828,614 shs$10.45 billion
02/21/2024€39.46€35.62
-9.73%		€37.55€35.45828,614 shs$10.45 billion
02/20/2024€39.46€39.46€39.47€38.60441,518 shs$11.58 billion
02/19/2024€38.99€39.46
+1.21%		€39.47€38.60441,518 shs$11.58 billion
02/16/2024€39.39€38.80
-1.50%		€39.75€38.79458,739 shs$11.38 billion
02/15/2024€37.75€39.39
+4.34%		€40.19€38.42938,966 shs$11.56 billion
02/14/2024€36.99€37.75
+2.05%		€37.76€37.04499,830 shs$11.08 billion
02/13/2024€36.04€36.99
+2.64%		€36.99€36.00228,533 shs$10.85 billion
02/12/2024€36.04€36.04€36.61€36.03307,000 shs$10.57 billion
02/09/2024€36.73€36.38
-0.95%		€36.65€36.17394,112 shs$10.67 billion
02/08/2024€36.82€36.73
-0.24%		€37.10€36.60338,543 shs$10.78 billion
02/07/2024€36.04€36.82
+2.16%		€36.82€36.10302,071 shs$10.80 billion
02/06/2024€35.82€36.04
+0.61%		€36.21€35.69260,893 shs$10.57 billion
02/05/2024€35.82€35.82€36.73€35.78332,253 shs$10.51 billion
02/02/2024€36.00€35.82
-0.50%		€36.73€35.78332,253 shs$10.51 billion

Related Companies:
This page (ETR:FME) 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