Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.649 +0.159 (+2.13%)

Streaming Delayed Price Updated: 3:03 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.20	13.25	13.20	13.25	937	+0.12(+0.91%)
Jul 30, 2012	13.13	13.41	13.13	13.13	1,413	-0.16(-1.20%)
Jul 27, 2012	13.29	13.39	13.29	13.29	1,288	-0.28(-2.06%)
Jul 26, 2012	13.29	13.57	13.29	13.57	840	+0.89(+7.02%)
Jul 25, 2012	12.70	12.86	12.68	12.68	5,128	-0.16(-1.25%)
Jul 24, 2012	12.84	12.84	12.84	12.84	92,898	+0.02(+0.16%)
Jul 23, 2012	12.75	12.82	12.49	12.82	2,492	-0.54(-4.04%)
Jul 20, 2012	13.36	13.36	13.36	13.36	1,122	-0.28(-2.05%)
Jul 19, 2012	13.24	13.64	13.24	13.64	1,601	+0.50(+3.81%)
Jul 18, 2012	13.14	13.14	13.14	13.14	209	+0.17(+1.31%)
Jul 17, 2012	13.09	13.09	12.97	12.97	358	-0.26(-1.97%)
Jul 14, 2012		13.23	13.23	13.23	0	+0.00(+0.00%)
Jul 13, 2012	13.23	13.23	13.23	13.23	209	+0.07(+0.53%)
Jul 11, 2012		13.16	13.16	13.16	0	+0.09(+0.69%)
Jul 10, 2012	13.07	13.07	13.07	13.07	244	+0.05(+0.38%)
Jul 09, 2012	12.78	13.02	12.74	13.02	1,416	+0.29(+2.28%)
Jul 06, 2012	12.73	12.73	12.73	12.73	145	-0.51(-3.85%)
Jul 03, 2012		13.24	13.24	13.24	0	+0.44(+3.44%)

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.