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 )

7.850 +0.197 (+2.57%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 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, 2022 9.290 9.350 9.160 9.300 143,639 +0.08(+0.87%)
Mar 30, 2022 9.050 9.300 9.040 9.220 1,145,946 +0.07(+0.77%)
Mar 29, 2022 9.200 9.200 9.090 9.150 238,408 +0.10(+1.15%)
Mar 28, 2022 9.040 9.050 8.980 9.046 177,359 +0.07(+0.74%)
Mar 25, 2022 8.980 9.010 8.910 8.980 122,225 +0.12(+1.35%)
Mar 24, 2022 8.725 8.860 8.725 8.860 60,874 +0.08(+0.91%)
Mar 23, 2022 8.810 8.900 8.730 8.780 96,915 -0.10(-1.13%)
Mar 22, 2022 8.835 8.900 8.770 8.880 207,794 +0.10(+1.14%)
Mar 21, 2022 8.860 8.870 8.754 8.780 113,705 -0.25(-2.77%)
Mar 18, 2022 8.700 9.030 8.700 9.030 97,062 +0.15(+1.69%)
Mar 17, 2022 8.760 8.995 8.730 8.880 111,906 +0.13(+1.49%)
Mar 16, 2022 8.640 8.790 8.610 8.750 85,224 +0.19(+2.22%)
Mar 15, 2022 8.450 8.640 8.440 8.560 286,429 +0.10(+1.16%)
Mar 14, 2022 8.530 8.770 8.400 8.462 144,677 +0.32(+3.95%)
Mar 11, 2022 8.420 8.420 8.130 8.140 106,873 -0.08(-0.97%)
Mar 10, 2022 8.300 8.320 8.180 8.220 178,576 -0.02(-0.24%)
Mar 09, 2022 8.200 8.370 8.180 8.240 416,668 +0.68(+8.99%)
Mar 08, 2022 7.500 7.780 7.428 7.560 399,873 +0.13(+1.75%)
Mar 07, 2022 7.585 7.630 7.370 7.430 278,652 -0.23(-3.00%)
Mar 04, 2022 7.635 7.940 7.570 7.660 158,554 -0.42(-5.20%)
Mar 03, 2022 8.270 8.540 8.040 8.080 264,579 -0.20(-2.42%)
Mar 02, 2022 8.250 8.400 8.210 8.280 156,726 +0.01(+0.12%)
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.