Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.570 -0.050 (-0.66%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.21	21.21	21.08	21.15	18,273	-0.03(-0.14%)
Jul 28, 2017	21.27	21.29	21.09	21.18	20,453	-0.18(-0.87%)
Jul 27, 2017	21.45	21.45	21.32	21.36	7,681	-0.06(-0.26%)
Jul 26, 2017	21.33	21.42	21.25	21.42	38,826	-0.04(-0.19%)
Jul 25, 2017	21.63	21.63	21.44	21.46	9,390	-0.01(-0.05%)
Jul 24, 2017	21.38	21.47	21.34	21.47	11,167	-0.05(-0.23%)
Jul 21, 2017	21.46	21.52	21.41	21.52	8,155	-0.32(-1.47%)
Jul 20, 2017	21.79	21.85	21.75	21.84	8,487	+0.05(+0.23%)
Jul 19, 2017	21.73	21.79	21.70	21.79	7,753	+0.04(+0.16%)
Jul 18, 2017	21.84	21.84	21.66	21.75	6,210	-0.07(-0.32%)
Jul 17, 2017	21.78	21.86	21.78	21.82	16,168	-0.12(-0.52%)
Jul 14, 2017	21.89	21.94	21.83	21.94	5,483	+0.18(+0.83%)
Jul 13, 2017	21.74	21.76	21.65	21.76	7,471	-0.16(-0.73%)
Jul 12, 2017	21.77	21.94	21.74	21.92	6,308	+0.39(+1.81%)
Jul 11, 2017	21.39	21.55	21.36	21.53	9,614	+0.10(+0.47%)
Jul 10, 2017	21.33	21.44	21.31	21.43	5,517	+0.01(+0.05%)
Jul 07, 2017	21.20	21.42	21.18	21.42	24,283	+0.02(+0.09%)
Jul 06, 2017	21.35	21.47	21.35	21.40	10,704	-0.25(-1.15%)
Jul 05, 2017	21.40	21.65	21.39	21.65	8,302	+0.15(+0.70%)

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.