Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.490 -0.030 (-0.40%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.40	14.46	14.32	14.32	59,563	-0.18(-1.24%)
Jan 29, 2015	14.32	14.50	14.27	14.50	12,744	+0.06(+0.42%)
Jan 28, 2015	14.58	14.68	14.40	14.44	9,072	-0.04(-0.28%)
Jan 27, 2015	14.39	14.56	14.39	14.48	11,512	+0.24(+1.69%)
Jan 26, 2015	14.02	14.25	14.02	14.24	14,368	+0.39(+2.82%)
Jan 23, 2015	13.72	13.95	13.72	13.85	52,769	+0.06(+0.44%)
Jan 22, 2015	13.83	13.83	13.64	13.79	14,083	-0.32(-2.27%)
Jan 21, 2015	14.10	14.14	14.02	14.11	15,711	+0.04(+0.25%)
Jan 20, 2015	14.15	14.15	14.03	14.07	11,775	-0.08(-0.53%)
Jan 16, 2015		14.15	14.15	14.15	0	+0.49(+3.59%)
Jan 15, 2015	13.58	13.73	13.58	13.66	29,700	-0.15(-1.09%)
Jan 14, 2015	13.62	13.82	13.59	13.81	31,203	+0.39(+2.91%)
Jan 13, 2015				13.42	0	+0.13(+0.98%)
Jan 12, 2015		13.32	12.94	13.29	53,249	+0.35(+2.72%)
Jan 09, 2015	13.06	13.06	12.74	12.94	20,050	+0.01(+0.10%)
Jan 08, 2015	12.73	12.94	12.73	12.93	21,701	+0.31(+2.47%)
Jan 07, 2015	12.68	12.71	12.53	12.62	33,965	-0.17(-1.37%)
Jan 06, 2015	12.79	12.84	12.71	12.79	20,344	+0.14(+1.11%)
Jan 05, 2015	12.67	12.76	12.59	12.65	20,141	-0.11(-0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.