Free Trial

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

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free FMS Stock Alerts
$21.27
+0.20 (+0.95%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Fresenius Medical Care Stock Price Performance

5 Day
Performance
+0.09%
1 Month
Performance
+0.26%
3 Month
Performance
+9.89%
6 Month
Performance
+2.60%
Year-To-Date
Performance
+2.11%
1 Year
Performance
-1.18%
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 Behind the Markets
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.
A new breakthrough tech could add up to $20 trillion to the U.S. economy.

FMS Stock Chart for Saturday, June, 1, 2024

FMS Chart by TradingView

Fresenius Medical Care Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$21.07$21.28
+0.97%		$21.31$21.06225,749 shs$12.48 billion
05/30/2024$20.75$21.07
+1.57%		$21.12$20.92241,441 shs$12.36 billion
05/29/2024$21.33$20.75
-2.74%		$21.00$20.66254,838 shs$12.17 billion
05/28/2024$21.25$21.33
+0.38%		$21.41$21.08405,594 shs$12.52 billion
05/27/2024$21.25$21.25$21.55$21.02628,900 shs$12.47 billion
05/24/2024$20.53$21.25
+3.51%		$21.55$21.02628,903 shs$12.47 billion
05/23/2024$20.86$20.53
-1.56%		$21.08$20.40721,004 shs$12.05 billion
05/22/2024$21.42$20.86
-2.61%		$21.12$20.85384,890 shs$12.24 billion
05/21/2024$21.93$21.42
-2.35%		$21.50$21.30364,210 shs$12.57 billion
05/20/2024$21.97$21.93
-0.18%		$21.94$21.76544,716 shs$12.87 billion
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
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
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
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

Related Companies:
This page (NYSE:FMS) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders