Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.690 +0.170 (+2.26%)

Streaming Delayed Price Updated: 11:31 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.69	20.69	20.41	20.42	20,476	-0.25(-1.21%)
Feb 27, 2018	20.72	20.85	20.62	20.67	40,323	+0.53(+2.63%)
Feb 26, 2018	19.91	20.16	19.85	20.14	39,090	+0.48(+2.42%)
Feb 23, 2018	19.52	19.71	19.52	19.66	21,579	+0.09(+0.46%)
Feb 22, 2018	19.54	19.70	19.48	19.57	37,735	+0.14(+0.75%)
Feb 21, 2018	19.58	19.74	19.41	19.43	21,586	-0.09(-0.49%)
Feb 20, 2018	19.62	19.67	19.47	19.52	56,330	-0.45(-2.23%)
Feb 16, 2018		19.97	19.97	19.97	0	+0.06(+0.30%)
Feb 15, 2018	19.89	19.92	19.69	19.91	27,603	+0.00(+0.03%)
Feb 14, 2018	19.25	19.96	19.25	19.91	50,042	+0.51(+2.60%)
Feb 13, 2018		19.42	19.30	19.40	57,697	-0.07(-0.37%)
Feb 12, 2018	19.33	19.51	19.27	19.47	49,019	+0.37(+1.95%)
Feb 09, 2018	19.18	19.25	18.55	19.10	62,309	+0.04(+0.21%)
Feb 08, 2018	19.77	19.77	19.06	19.06	76,317	-0.87(-4.37%)
Feb 07, 2018	19.92	19.92	19.83	19.93	106,965	-0.25(-1.24%)
Feb 06, 2018		20.30	19.57	20.18	73,474	+0.41(+2.10%)
Feb 05, 2018	20.56	20.56	19.55	19.77	41,478	-0.95(-4.59%)
Feb 02, 2018	20.91	20.91	20.71	20.71	32,074	-0.46(-2.15%)

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.