Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	18.29	18.39	18.25	18.28	34,600	-0.14(-0.79%)
Sep 27, 2018	18.36	18.57	18.36	18.43	50,298	-0.01(-0.05%)
Sep 26, 2018	18.33	18.59	18.33	18.43	37,066	+0.23(+1.29%)
Sep 25, 2018	18.27	18.30	18.18	18.20	62,162	-0.02(-0.08%)
Sep 24, 2018	18.27	18.33	18.19	18.21	43,723	-0.08(-0.44%)
Sep 21, 2018	18.32	18.38	18.26	18.30	37,100	+0.00(+0.00%)
Sep 20, 2018	18.21	18.32	18.15	18.30	54,764	+0.15(+0.83%)
Sep 19, 2018	18.11	18.30	18.11	18.14	33,069	-0.09(-0.52%)
Sep 18, 2018	18.13	18.31	18.13	18.24	56,386	-0.05(-0.27%)
Sep 17, 2018	18.40	18.40	18.27	18.29	49,563	-0.16(-0.89%)
Sep 14, 2018	18.55	18.55	18.38	18.45	176,700	-0.12(-0.65%)
Sep 13, 2018	18.52	18.64	18.46	18.57	45,009	+0.09(+0.46%)
Sep 12, 2018	18.53	18.58	18.48	18.49	18,992	+0.04(+0.19%)
Sep 11, 2018	18.44	18.47	18.35	18.45	74,618	-0.03(-0.16%)
Sep 10, 2018	18.53	18.54	18.40	18.48	43,516	+0.11(+0.63%)
Sep 07, 2018	18.45	18.48	18.30	18.37	46,000	-0.20(-1.08%)
Sep 06, 2018	18.61	18.70	18.46	18.57	50,923	-0.02(-0.13%)
Sep 05, 2018	18.74	18.79	18.43	18.59	32,988	-0.41(-2.16%)

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.