Historical Stock Price
FMS historical stock prices picture
Fresenius Medical Care (FMS) has the following price history information. Looking back at FMS historical stock prices for the last five trading days, on March 22, 2024, FMS opened at $19.11, traded as high as $19.11 and as low as $18.74, and closed at $18.74. Trading volume was a total of 346.80K shares. On March 25, 2024, FMS opened at $18.93, traded as high as $19.09 and as low as $18.91, and closed at $18.92. Trading volume was a total of 276.10K shares. On March 26, 2024, FMS opened at $18.89, traded as high as $18.98 and as low as $18.81, and closed at $18.91. Trading volume was a total of 217.10K shares. On March 27, 2024, FMS opened at $18.99, traded as high as $19.38 and as low as $18.99, and closed at $19.36. Trading volume was a total of 300.20K shares. On March 28, 2024, FMS opened at $19.36, traded as high as $19.44 and as low as $19.24, and closed at $19.28. Trading volume was a total of 204.40K shares.

FMS Historical Stock Prices By Date:

FMS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Fresenius Medical Care shares, starting with a $10,000 purchase of FMS, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $34.75
End price/share: $19.28
Starting shares: 287.77
Ending shares: 338.99
Dividends reinvested/share: $6.08
Total return: -34.64%
Average Annual Total Return: -4.16%
Starting investment: $10,000.00
Ending investment: $6,539.11
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $34.75
End price/share: $19.28
Dividends collected/share: $6.08
Total return: -27.02%
Average Annual Total Return: -3.10%
Starting investment: $10,000.00
Ending investment: $7,299.20
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $19.11 $19.11 $18.74 $18.74 346.80K
03/25/2024 $18.93 $19.09 $18.91 $18.92 276.10K
03/26/2024 $18.89 $18.98 $18.81 $18.91 217.10K
03/27/2024 $18.99 $19.38 $18.99 $19.36 300.20K
03/28/2024 $19.36 $19.44 $19.24 $19.28 204.40K
Fresenius Medical Care is a provider of products and services for individuals with renal diseases. Co. provides dialysis care and related services to persons who suffer from End-Stage Renal Disease as well as other health care services. Co. also develops, manufactures and distributes a variety of health care products, which includes dialysis and non-dialysis products. Co.'s dialysis products include hemodialysis machines, peritoneal dialysis cyclers, dialyzers, peritoneal dialysis solutions, hemodialysis concentrates, solutions and granulates, bloodlines, renal pharmaceuticals and systems for water treatment. Co.'s non-dialysis products include acute cardiopulmonary and apheresis products.
Date Close
03/22/2024$18.74
03/25/2024$18.92
03/26/2024$18.91
03/27/2024$19.36
03/28/2024$19.28
FMS is categorized under the Technology sector; below are some other companies in the same sector:

FN Historical Stock Prices
FNCX Historical Stock Prices
FNJN Historical Stock Prices
FNSR Historical Stock Prices
FORM Historical Stock Prices
FORR Historical Stock Prices
FORTY Historical Stock Prices
FRP Historical Stock Prices
FSCT Historical Stock Prices
FSL Historical Stock Prices

Email EnvelopeFree FMS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


FMS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.