Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

8.345 +0.229 (+2.83%)

Streaming Delayed Price Updated: 10:26 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	14.56	14.56	14.26	14.26	863	-0.12(-0.83%)
Sep 27, 2012	14.53	14.68	14.38	14.38	1,148	-0.16(-1.10%)
Sep 26, 2012	14.12	14.54	14.12	14.54	1,200	+0.29(+2.04%)
Sep 25, 2012	14.30	14.58	14.25	14.25	3,766	-0.07(-0.49%)
Sep 24, 2012	14.35	14.41	14.32	14.32	11,133	+0.37(+2.65%)
Sep 21, 2012	14.32	14.32	13.95	13.95	5,011	-0.39(-2.72%)
Sep 20, 2012	14.34	14.34	14.34	14.34	502	+0.38(+2.72%)
Sep 19, 2012	14.06	14.21	13.96	13.96	2,701	-0.10(-0.71%)
Sep 18, 2012	14.06	14.06	14.06	14.06	649	+0.15(+1.08%)
Sep 17, 2012	13.97	14.30	13.91	13.91	1,538	-0.43(-3.00%)
Sep 14, 2012	13.99	14.34	13.86	14.34	2,509	+0.20(+1.41%)
Sep 13, 2012	14.36	14.36	13.91	14.14	1,644	+0.15(+1.07%)
Sep 12, 2012	14.18	14.18	13.99	13.99	7,103	+0.00(+0.00%)
Sep 11, 2012	13.94	13.99	13.94	13.99	670	+0.08(+0.58%)
Sep 10, 2012	14.05	14.05	13.84	13.91	3,309	+0.12(+0.87%)
Sep 06, 2012		13.79	13.79	13.79	0	+0.22(+1.62%)
Sep 05, 2012	13.57	13.57	13.57	13.57	1,387	-0.02(-0.15%)

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.