Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.802 +0.172 (+2.25%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.84	19.93	19.79	19.84	19,498	-0.11(-0.53%)
Feb 27, 2017	19.90	20.00	19.90	19.95	10,249	-0.11(-0.55%)
Feb 24, 2017	19.91	20.06	19.91	20.06	26,597	-0.15(-0.74%)
Feb 23, 2017	20.24	20.28	20.18	20.21	9,591	-0.15(-0.74%)
Feb 22, 2017	20.18	20.36	20.16	20.36	33,122	+0.40(+2.00%)
Feb 21, 2017	19.86	19.98	19.77	19.96	29,137	-0.02(-0.10%)
Feb 17, 2017		19.98	19.98	19.98	0	-0.09(-0.45%)
Feb 16, 2017	20.06	20.07	19.98	20.07	21,712	+0.28(+1.41%)
Feb 15, 2017	19.65	19.86	19.65	19.79	12,429	+0.02(+0.10%)
Feb 14, 2017	19.85	19.90	19.73	19.77	11,449	-0.09(-0.45%)
Feb 13, 2017	19.90	19.92	19.81	19.86	49,816	-0.02(-0.12%)
Feb 10, 2017	19.80	19.89	19.80	19.88	13,389	-0.01(-0.03%)
Feb 09, 2017	19.88	19.89	19.83	19.89	22,695	+0.27(+1.35%)
Feb 08, 2017	19.59	19.69	19.58	19.62	26,073	+0.06(+0.28%)
Feb 07, 2017	19.70	19.70	19.50	19.57	12,054	-0.03(-0.15%)
Feb 06, 2017	19.54	19.64	19.48	19.60	11,780	-0.31(-1.56%)
Feb 03, 2017	19.91	19.92	19.83	19.91	13,491	+0.00(+0.00%)
Feb 02, 2017	20.01	20.02	19.89	19.91	15,570	+0.09(+0.43%)

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.