Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.490 UNCHANGED

Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	12.76	12.76	12.76	12.76	364	+0.12(+0.95%)
Jun 28, 2012	12.45	12.64	12.35	12.64	1,035	+0.32(+2.60%)
Jun 27, 2012	12.32	12.32	12.32	12.32	148	-0.65(-5.01%)
Jun 26, 2012	12.97	12.97	12.97	12.97	666	+0.33(+2.61%)
Jun 25, 2012	12.64	12.64	12.64	12.64	261	-0.06(-0.47%)
Jun 22, 2012	12.74	12.97	12.64	12.70	3,351	-0.39(-2.98%)
Jun 21, 2012	12.81	13.09	12.81	13.09	1,692	+0.23(+1.79%)
Jun 20, 2012	12.89	13.15	12.85	12.86	4,122	-0.05(-0.39%)
Jun 19, 2012	12.99	13.27	12.91	12.91	3,850	-0.23(-1.75%)
Jun 18, 2012	12.86	13.14	12.86	13.14	1,189	+0.23(+1.78%)
Jun 15, 2012	12.55	12.91	12.51	12.91	1,779	+0.23(+1.81%)
Jun 13, 2012		12.68	12.68	12.68	0	+0.13(+1.04%)
Jun 12, 2012	12.35	12.63	12.35	12.55	5,273	+0.46(+3.80%)
Jun 10, 2012		12.09	12.09	12.09	0	+0.00(+0.00%)
Jun 08, 2012	11.71	12.09	11.71	12.09	1,039	+0.38(+3.25%)
Jun 07, 2012	11.71	11.71	11.71	11.71	236	-0.09(-0.76%)
Jun 06, 2012	11.31	11.80	11.31	11.80	1,109	+0.49(+4.33%)
Jun 05, 2012	11.72	11.72	11.31	11.31	73,794	-0.07(-0.62%)
Jun 04, 2012	11.38	11.38	11.38	11.38	125	+0.17(+1.52%)

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.