Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.990 +0.038 (+0.47%)

Streaming Delayed Price Updated: 3:52 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	14.14	14.14	13.87	13.87	623	-0.81(-5.52%)
Oct 26, 2012		14.68	14.68	14.68	0	-0.27(-1.81%)
Oct 25, 2012	14.80	14.95	14.80	14.95	703	+0.24(+1.63%)
Oct 24, 2012	14.71	14.71	14.71	14.71	599	-0.14(-0.94%)
Oct 23, 2012	14.99	14.99	14.85	14.85	726	-0.59(-3.82%)
Oct 18, 2012	15.44	15.44	15.44	15.44	0	-0.06(-0.39%)
Oct 17, 2012	15.62	15.62	15.50	15.50	1,671	-0.06(-0.39%)
Oct 16, 2012	15.65	15.65	15.56	15.56	1,153	+0.06(+0.39%)
Oct 15, 2012	15.39	15.50	15.31	15.50	2,057	+0.41(+2.72%)
Oct 12, 2012	15.09	15.22	15.09	15.09	652	+0.04(+0.27%)
Oct 11, 2012	15.14	15.14	15.05	15.05	2,318	+0.07(+0.47%)
Oct 10, 2012	14.98	14.98	14.98	14.98	2,128	+0.17(+1.15%)
Oct 09, 2012	14.88	14.96	14.81	14.81	4,097	+0.00(+0.00%)
Oct 08, 2012	14.86	14.95	14.81	14.81	13,510	-0.50(-3.27%)
Oct 06, 2012	15.25	15.31	15.25	15.31	1,182	+0.00(+0.00%)
Oct 05, 2012	15.25	15.31	15.25	15.31	1,182	+0.22(+1.46%)
Oct 04, 2012	15.09	15.09	15.09	15.09	955	+0.27(+1.82%)
Oct 03, 2012	14.82	14.82	14.82	14.82	386	+0.00(+0.00%)
Oct 02, 2012	14.81	15.00	14.81	14.82	4,653	-0.14(-0.94%)

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.