Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.850 +0.197 (+2.57%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.43	19.43	19.43	0	-0.06(-0.31%)
Dec 28, 2017	19.51	19.51	19.42	19.49	38,013	+0.04(+0.21%)
Dec 27, 2017	19.43	19.48	19.41	19.45	25,589	+0.07(+0.37%)
Dec 26, 2017	19.15	19.65	19.09	19.38	28,529	-0.03(-0.14%)
Dec 22, 2017	19.38	19.43	19.31	19.41	21,601	-0.04(-0.21%)
Dec 21, 2017	19.40	19.50	19.37	19.45	37,832	+0.23(+1.17%)
Dec 20, 2017	19.34	19.34	19.18	19.22	33,024	-0.16(-0.80%)
Dec 19, 2017	19.27	19.39	19.23	19.38	36,392	-0.05(-0.28%)
Dec 18, 2017	19.44	19.48	19.40	19.43	31,291	+0.52(+2.72%)
Dec 15, 2017	18.90	18.96	18.85	18.91	56,534	-0.12(-0.63%)
Dec 14, 2017	19.11	19.12	19.00	19.04	64,657	-0.59(-3.03%)
Dec 13, 2017	19.55	19.67	19.53	19.63	33,794	-0.05(-0.28%)
Dec 12, 2017	19.55	19.72	19.55	19.68	21,847	+0.11(+0.56%)
Dec 11, 2017	19.59	19.67	19.55	19.57	18,583	+0.06(+0.33%)
Dec 08, 2017	19.50	19.54	19.36	19.51	19,287	+0.15(+0.77%)
Dec 07, 2017	19.27	19.48	19.27	19.36	36,466	+0.36(+1.92%)
Dec 06, 2017	18.87	19.02	18.81	19.00	137,316	+0.21(+1.12%)
Dec 05, 2017	18.55	18.84	18.55	18.79	124,917	+0.27(+1.43%)
Dec 04, 2017	18.65	18.65	18.36	18.52	31,488	+0.43(+2.35%)

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.