Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.970 +0.120 (+1.53%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.00	16.00	15.84	15.94	12,997	+0.15(+0.95%)
May 28, 2015	15.74	15.86	15.71	15.79	10,305	+0.20(+1.28%)
May 27, 2015	15.53	15.59	15.48	15.59	7,684	+0.23(+1.50%)
May 26, 2015	15.56	15.60	15.33	15.36	68,513	-0.39(-2.48%)
May 22, 2015		15.75	15.75	15.75	0	-0.20(-1.25%)
May 21, 2015	15.86	15.98	15.86	15.95	14,498	+0.14(+0.89%)
May 20, 2015	15.75	15.89	15.72	15.81	23,779	+0.11(+0.70%)
May 19, 2015	15.71	15.84	15.70	15.70	103,604	-0.12(-0.76%)
May 18, 2015	15.63	15.99	15.63	15.82	9,428	+0.22(+1.44%)
May 15, 2015	15.57	15.61	15.53	15.60	6,697	-0.00(-0.03%)
May 14, 2015	15.36	15.60	15.33	15.60	18,627	+0.46(+3.04%)
May 13, 2015	15.36	15.40	15.14	15.14	27,071	-0.12(-0.79%)
May 12, 2015	15.22	15.28	15.18	15.26	35,731	-0.09(-0.59%)
May 11, 2015	15.31	15.41	15.30	15.35	16,261	-0.13(-0.84%)
May 08, 2015	15.26	15.50	15.23	15.48	100,940	+0.20(+1.31%)
May 07, 2015	15.06	15.35	15.06	15.28	33,601	+0.28(+1.87%)
May 06, 2015	15.03	15.11	14.97	15.00	14,839	+0.04(+0.27%)
May 05, 2015	15.24	15.24	14.90	14.96	20,559	-0.50(-3.23%)
May 04, 2015	15.40	15.49	15.34	15.46	10,649	+0.45(+3.00%)

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.