Free Trial

Fresenius SE & Co. KGaA (FSNUY) Stock Chart & Stock Price History

→ You need to know these two things about AI stocks ASAP… (From InvestorPlace) (Ad)
Free FSNUY Stock Alerts
$7.59
-0.14 (-1.81%)
(As of 04:06 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesShort Interest

Fresenius SE & Co. KGaA Stock Price Performance

5 Day
Performance
+0.93%
1 Month
Performance
+11.95%
3 Month
Performance
+10.16%
6 Month
Performance
+11.95%
Year-To-Date
Performance
-1.75%
1 Year
Performance
+8.43%
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

Ad InvestorPlace
You need to know these two things about AI stocks ASAP…
For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.
Go here now for this breaking story.

FSNUY Stock Chart for Monday, May, 6, 2024

FSNUY Chart by TradingView

Fresenius SE & Co. KGaA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$7.60$7.73
+1.71%		$7.73$7.5735,418 shs$17.27 billion
05/02/2024$7.52$7.60
+1.06%		$7.73$7.5457,658 shs$16.98 billion
05/01/2024$7.55$7.52
-0.40%		$7.76$7.4518,872 shs$16.80 billion
04/30/2024$7.47$7.55
+1.07%		$7.55$7.4950,369 shs$16.87 billion
04/29/2024$7.34$7.47
+1.81%		$7.49$7.3155,846 shs$16.69 billion
04/26/2024$7.37$7.34
-0.44%		$7.38$7.3074,966 shs$16.39 billion
04/25/2024$7.39$7.37
-0.27%		$7.38$7.3252,804 shs$16.46 billion
04/24/2024$7.49$7.39
-1.34%		$7.50$7.3627,676 shs$16.51 billion
04/23/2024$7.40$7.49
+1.22%		$7.49$7.4145,732 shs$16.73 billion
04/22/2024$7.30$7.40
+1.37%		$7.44$7.28165,686 shs$16.53 billion
04/19/2024$7.11$7.30
+2.67%		$7.30$7.1743,640 shs$16.31 billion
04/18/2024$7.14$7.11
-0.35%		$7.21$7.1176,862 shs$15.88 billion
04/17/2024$7.12$7.14
+0.24%		$7.16$7.0873,885 shs$15.94 billion
04/16/2024$6.83$7.12
+4.21%		$7.16$7.0772,343 shs$15.90 billion
04/15/2024$6.78$6.83
+0.74%		$6.86$6.7588,569 shs$15.26 billion
04/12/2024$6.83$6.78
-0.73%		$6.84$6.7438,651 shs$15.15 billion
04/11/2024$6.83$6.83
+0.07%		$6.85$6.7742,238 shs$15.26 billion
04/10/2024$6.96$6.83
-1.94%		$6.86$6.7812,241 shs$15.25 billion
04/09/2024$7.02$6.96
-0.85%		$6.96$6.8616,785 shs$15.55 billion
04/08/2024$6.78$7.02
+3.54%		$7.05$6.9257,753 shs$15.68 billion
04/05/2024$6.78$6.87
+1.33%		$6.87$6.76138,103 shs$15.35 billion
04/04/2024$6.64$6.78
+2.11%		$6.90$6.77618,764 shs$15.15 billion
04/03/2024$6.63$6.64
+0.15%		$6.68$6.6316,365 shs$14.83 billion
04/02/2024$6.71$6.63
-1.17%		$6.63$6.57137,640 shs$14.81 billion
04/01/2024$6.77$6.71
-0.91%		$6.74$6.6541,293 shs$14.99 billion
03/29/2024$6.77$6.77$6.77$6.7022,091 shs$15.12 billion
03/28/2024$6.76$6.77
+0.15%		$6.77$6.7022,091 shs$15.12 billion
03/27/2024$6.64$6.76
+1.75%		$6.77$6.6549,998 shs$15.10 billion
03/26/2024$6.64$6.64
+0.06%		$6.71$6.6456,314 shs$14.84 billion
03/25/2024$6.70$6.64
-0.90%		$6.67$6.6036,509 shs$14.83 billion
03/22/2024$6.70$6.70$6.72$6.6627,376 shs$14.97 billion
03/21/2024$6.83$6.70
-1.87%		$6.73$6.6627,614 shs$14.97 billion
03/20/2024$6.87$6.83
-0.62%		$6.83$6.7115,170 shs$15.25 billion
03/19/2024$6.83$6.87
+0.57%		$6.87$6.7642,962 shs$15.35 billion
03/18/2024$6.80$6.83
+0.46%		$6.85$6.7936,639 shs$15.26 billion
03/15/2024$6.84$6.80
-0.58%		$6.86$6.7913,403 shs$15.19 billion
03/14/2024$6.95$6.84
-1.58%		$6.84$6.8031,376 shs$15.28 billion
03/13/2024$6.96$6.95
-0.09%		$7.00$6.8722,039 shs$15.53 billion
03/12/2024$6.95$6.96
+0.09%		$6.96$6.9318,874 shs$15.54 billion
03/11/2024$6.98$6.95
-0.43%		$6.96$6.8919,746 shs$15.53 billion
You need to know these two things about AI stocks ASAP… (Ad)

For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.

Go here now for this breaking story.
03/08/2024$7.01$6.98
-0.36%		$7.13$6.9813,698 shs$15.59 billion
03/07/2024$6.82$7.01
+2.71%		$7.02$6.9615,523 shs$15.65 billion
03/06/2024$6.90$6.82
-1.16%		$6.86$6.7825,482 shs$15.24 billion
03/05/2024$6.71$6.90
+2.83%		$6.95$6.8327,093 shs$15.41 billion
03/04/2024$6.98$6.71
-3.87%		$6.81$6.6863,018 shs$14.99 billion
03/01/2024$6.99$6.98
-0.20%		$7.01$6.9521,705 shs$15.59 billion
02/29/2024$7.04$6.99
-0.65%		$7.02$6.9720,372 shs$15.62 billion
02/28/2024$7.07$7.04
-0.42%		$7.06$7.0114,189 shs$15.73 billion
02/27/2024$7.03$7.07
+0.57%		$7.11$7.0329,980 shs$15.79 billion
02/26/2024$6.94$7.03
+1.30%		$7.10$6.9928,098 shs$15.71 billion
02/23/2024$6.97$6.94
-0.43%		$7.01$6.8915,840 shs$15.50 billion
02/22/2024$7.07$6.97
-1.41%		$6.98$6.9227,422 shs$15.57 billion
02/21/2024$7.02$7.07
+0.71%		$7.15$7.0222,262 shs$15.79 billion
02/20/2024$7.09$7.02
-0.99%		$7.08$6.9839,190 shs$15.68 billion
02/19/2024$7.09$7.09$7.10$7.0528,800 shs$15.84 billion
02/16/2024$7.09$7.09
-0.01%		$7.10$7.0528,840 shs$15.84 billion
02/15/2024$6.98$7.09
+1.59%		$7.10$7.0232,198 shs$15.84 billion
02/14/2024$6.79$6.98
+2.80%		$6.99$6.9528,828 shs$15.59 billion
02/13/2024$6.88$6.79
-1.31%		$6.94$6.7532,732 shs$15.17 billion
02/12/2024$6.77$6.88
+1.62%		$7.00$6.8670,373 shs$15.37 billion
02/09/2024$6.82$6.77
-0.73%		$6.81$6.7219,827 shs$15.12 billion
02/08/2024$6.83$6.82
-0.15%		$6.82$6.7666,865 shs$15.24 billion
02/07/2024$6.89$6.83
-0.87%		$6.86$6.7835,835 shs$15.39 billion
02/06/2024$6.79$6.89
+1.47%		$6.89$6.8237,869 shs$15.39 billion
02/05/2024$6.81$6.79
-0.31%		$6.87$6.7643,059 shs$15.17 billion

Related Companies:
This page (OTCMKTS:FSNUY) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Elon to Transform U.S. Economy?
Porter & Company
AI “wealth window” is closing June 25th
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange