Free Trial

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

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free FMS Stock Alerts
$20.85
+0.14 (+0.68%)
(As of 09:00 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Fresenius Medical Care Stock Price Performance

5 Day
Performance
+2.40%
1 Month
Performance
+7.42%
3 Month
Performance
+6.56%
6 Month
Performance
+23.90%
Year-To-Date
Performance
-0.58%
1 Year
Performance
-14.49%
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
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

FMS Stock Chart for Tuesday, April, 30, 2024

FMS Chart by TradingView

Fresenius Medical Care Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
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
02/01/2024$19.29$19.67
+1.97%		$19.69$19.34201,994 shs$11.54 billion
01/31/2024$19.44$19.29
-0.75%		$19.65$19.28328,983 shs$11.32 billion
01/30/2024$20.08$19.44
-3.21%		$19.60$19.40325,451 shs$11.41 billion
01/29/2024$20.07$20.08
+0.05%		$20.09$19.76405,395 shs$11.78 billion

Related Companies:
This page (NYSE:FMS) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media