Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.653 +0.163 (+2.18%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.383 9.460 9.180 9.190 125,432 -0.28(-2.96%)
Mar 30, 2020 9.210 9.470 9.136 9.470 230,747 -0.13(-1.35%)
Mar 27, 2020 9.427 9.920 9.330 9.600 60,400 -0.05(-0.52%)
Mar 26, 2020 9.441 9.650 9.370 9.650 83,900 +0.54(+5.93%)
Mar 25, 2020 8.950 9.270 8.830 9.110 182,928 +0.24(+2.76%)
Mar 24, 2020 8.887 8.990 8.647 8.865 251,207 +1.10(+14.13%)
Mar 23, 2020 8.220 8.220 7.600 7.768 120,481 +0.31(+4.12%)
Mar 20, 2020 7.870 7.870 7.360 7.460 168,600 +0.51(+7.34%)
Mar 19, 2020 6.720 7.080 6.610 6.950 240,087 -0.32(-4.40%)
Mar 18, 2020 7.327 7.510 6.980 7.270 159,729 -0.48(-6.19%)
Mar 17, 2020 7.920 7.920 7.520 7.750 335,568 -0.33(-4.08%)
Mar 16, 2020 7.860 8.580 7.860 8.080 117,811 -1.08(-11.84%)
Mar 13, 2020 9.470 9.470 8.590 9.165 200,900 +0.22(+2.52%)
Mar 12, 2020 9.060 9.310 8.701 8.940 219,951 -1.19(-11.75%)
Mar 11, 2020 10.38 10.53 9.970 10.13 140,663 -0.61(-5.68%)
Mar 10, 2020 10.71 10.80 10.32 10.74 128,145 -0.21(-1.92%)
Mar 09, 2020 10.78 11.10 10.72 10.95 48,178 -0.66(-5.68%)
Mar 06, 2020 11.50 11.62 11.47 11.61 32,600 +0.02(+0.16%)
Mar 05, 2020 11.72 11.80 11.56 11.59 32,314 -0.45(-3.75%)
Mar 04, 2020 11.88 12.04 11.79 12.04 41,408 +0.26(+2.22%)
Mar 03, 2020 11.96 12.18 11.61 11.78 144,770 -0.31(-2.56%)
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.