Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.620 -0.170 (-2.18%)

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 (%)
Nov 30, 2015	18.45	18.48	18.31	18.36	20,957	-0.12(-0.65%)
Nov 27, 2015	18.42	18.51	18.39	18.48	43,993	+0.13(+0.71%)
Nov 25, 2015		18.35	18.35	18.35	0	+0.31(+1.72%)
Nov 24, 2015	17.94	18.04	17.90	18.04	27,181	-0.23(-1.26%)
Nov 23, 2015		18.30	18.17	18.27	15,259	-0.02(-0.11%)
Nov 20, 2015	18.26	18.32	18.21	18.29	14,849	-0.01(-0.05%)
Nov 19, 2015	18.34	18.34	18.21	18.30	22,959	+0.07(+0.38%)
Nov 18, 2015	18.18	18.23	18.03	18.23	13,885	+0.09(+0.50%)
Nov 17, 2015	18.12	18.27	18.09	18.14	15,422	+0.05(+0.28%)
Nov 16, 2015	17.92	18.09	17.92	18.09	10,062	-0.08(-0.44%)
Nov 13, 2015	18.02	18.20	17.96	18.17	9,644	+0.03(+0.17%)
Nov 12, 2015	18.25	18.25	18.10	18.14	13,772	-0.23(-1.25%)
Nov 11, 2015	18.31	18.44	18.27	18.37	13,470	+0.19(+1.05%)
Nov 10, 2015	17.99	18.19	17.95	18.18	11,274	+0.14(+0.78%)
Nov 09, 2015	18.12	18.12	17.95	18.04	49,619	-0.29(-1.56%)
Nov 06, 2015	18.33	18.37	18.19	18.32	30,663	+0.11(+0.58%)
Nov 05, 2015	17.98	18.22	17.92	18.22	237,368	+0.40(+2.24%)
Nov 04, 2015	18.07	18.07	17.77	17.82	36,082	-0.65(-3.52%)
Nov 03, 2015	18.53	18.53	18.35	18.47	31,143	-0.21(-1.12%)

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.