Free Trial

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

→ Shocking: One AI startup's revenue could surge 4,735% (From Manward Press) (Ad)
Free FMS Stock Alerts
$21.97
-0.42 (-1.88%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Fresenius Medical Care Stock Price Performance

5 Day
Performance
-1.96%
1 Month
Performance
+12.44%
3 Month
Performance
+6.52%
6 Month
Performance
+12.03%
Year-To-Date
Performance
+5.47%
1 Year
Performance
-5.59%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
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

FMS Stock Chart for Monday, May, 20, 2024

FMS Chart by TradingView

Fresenius Medical Care Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$22.39$21.97
-1.90%		$21.97$21.67481,615 shs$12.89 billion
05/16/2024$22.41$22.39
-0.09%		$22.76$22.20583,561 shs$13.14 billion
05/15/2024$21.98$22.41
+1.96%		$22.76$22.35620,188 shs$13.15 billion
05/14/2024$21.69$21.98
+1.34%		$22.23$21.83593,012 shs$12.90 billion
05/13/2024$21.72$21.69
-0.14%		$21.80$21.54243,113 shs$12.73 billion
05/10/2024$20.88$21.72
+4.00%		$22.04$21.60472,132 shs$12.74 billion
05/09/2024$20.69$20.88
+0.92%		$21.02$20.71371,779 shs$12.25 billion
05/08/2024$20.12$20.69
+2.83%		$20.91$20.60287,802 shs$12.14 billion
05/07/2024$21.42$20.12
-6.07%		$20.66$19.69842,591 shs$11.81 billion
05/06/2024$20.97$21.42
+2.15%		$21.46$21.21246,224 shs$12.57 billion
05/03/2024$21.66$20.99
-3.12%		$21.57$20.97494,737 shs$12.31 billion
05/02/2024$21.22$21.66
+2.10%		$21.67$21.38242,379 shs$12.71 billion
05/01/2024$21.04$21.22
+0.83%		$21.43$20.83325,422 shs$12.45 billion
04/30/2024$20.71$21.04
+1.59%		$21.21$20.87293,756 shs$12.35 billion
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
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

Related Companies:
This page (NYSE:FMS) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders