Free Trial

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

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free FSNUY Stock Alerts
$7.62
-0.17 (-2.18%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesShort Interest

Fresenius SE & Co. KGaA Stock Price Performance

5 Day
Performance
-2.37%
1 Month
Performance
+4.38%
3 Month
Performance
+7.48%
6 Month
Performance
+2.56%
Year-To-Date
Performance
-1.36%
1 Year
Performance
+2.83%
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 The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

FSNUY Stock Chart for Sunday, May, 19, 2024

FSNUY Chart by TradingView

Fresenius SE & Co. KGaA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$7.79$7.62
-2.18%		$7.73$7.5268,102 shs$17.02 billion
05/16/2024$7.85$7.79
-0.76%		$7.87$7.7516,930 shs$17.40 billion
05/15/2024$7.81$7.85
+0.58%		$7.94$7.8111,215 shs$17.54 billion
05/14/2024$7.74$7.81
+0.84%		$7.81$7.7718,001 shs$17.44 billion
05/13/2024$7.80$7.74
-0.79%		$7.81$7.7419,044 shs$17.29 billion
05/10/2024$7.63$7.80
+2.25%		$7.86$7.6814,323 shs$17.43 billion
05/09/2024$7.65$7.63
-0.26%		$7.66$7.5934,653 shs$17.05 billion
05/08/2024$7.80$7.65
-1.92%		$7.76$7.5528,446 shs$17.09 billion
05/07/2024$7.59$7.80
+2.77%		$7.87$7.5088,228 shs$17.43 billion
05/06/2024$7.73$7.59
-1.81%		$7.59$7.5529,067 shs$16.96 billion
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
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
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
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

Related Companies:
This page (OTCMKTS:FSNUY) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics