Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.620 UNCHANGED

Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.70	19.75	19.63	19.71	19,763	-0.04(-0.20%)
Jan 30, 2017	19.66	19.80	19.66	19.75	15,178	-0.18(-0.93%)
Jan 27, 2017	19.93	19.94	19.91	19.93	8,677	+0.01(+0.08%)
Jan 26, 2017	19.89	19.96	19.82	19.92	13,367	+0.06(+0.30%)
Jan 25, 2017	19.70	19.86	19.70	19.86	11,113	+0.17(+0.86%)
Jan 24, 2017	19.73	19.81	19.62	19.69	41,339	-0.15(-0.76%)
Jan 23, 2017	19.78	19.89	19.74	19.84	25,992	+0.03(+0.15%)
Jan 20, 2017	19.79	19.86	19.71	19.81	22,031	+0.14(+0.71%)
Jan 19, 2017	19.55	19.67	19.52	19.67	27,232	-0.15(-0.76%)
Jan 18, 2017	19.83	19.89	19.74	19.82	23,873	+0.02(+0.10%)
Jan 17, 2017	19.75	19.82	19.70	19.80	36,865	+0.38(+1.96%)
Jan 13, 2017		19.42	19.42	19.42	0	+0.13(+0.67%)
Jan 12, 2017	19.27	19.37	19.24	19.29	31,442	+0.00(+0.00%)
Jan 11, 2017	19.20	19.35	19.11	19.29	11,139	+0.02(+0.10%)
Jan 10, 2017	19.36	19.36	19.25	19.27	14,212	+0.16(+0.81%)
Jan 09, 2017	18.89	19.16	18.87	19.11	31,851	-0.62(-3.12%)
Jan 06, 2017	19.66	19.79	19.66	19.73	22,482	+0.00(+0.00%)
Jan 05, 2017	19.61	19.75	19.61	19.73	19,074	+0.25(+1.26%)
Jan 04, 2017	19.44	19.53	19.40	19.48	11,699	+0.30(+1.59%)

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.