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 (%)
May 28, 2021	13.62	13.72	13.62	13.70	10,080	+0.09(+0.66%)
May 27, 2021	13.60	13.62	13.54	13.61	16,507	+0.02(+0.18%)
May 26, 2021	13.63	13.85	13.58	13.59	15,873	-0.16(-1.20%)
May 25, 2021	13.65	13.85	13.65	13.75	21,160	-0.57(-3.98%)
May 24, 2021	14.16	14.32	13.84	14.32	61,179	+0.17(+1.20%)
May 21, 2021	14.81	14.81	13.97	14.15	34,159	+0.04(+0.32%)
May 20, 2021	14.10	14.15	13.91	14.11	19,708	+0.51(+3.75%)
May 19, 2021	13.53	13.65	13.53	13.60	15,992	-0.13(-0.98%)
May 18, 2021	13.63	13.76	13.63	13.73	9,434	-0.07(-0.54%)
May 17, 2021	13.73	13.83	13.71	13.80	12,013	+0.08(+0.55%)
May 14, 2021	13.64	13.76	13.60	13.73	13,711	+0.39(+2.92%)
May 13, 2021	13.34	13.42	13.34	13.34	84,235	+0.02(+0.15%)
May 12, 2021	13.34	13.38	13.25	13.32	13,080	+0.36(+2.78%)
May 11, 2021	13.01	13.07	12.90	12.96	16,923	-0.19(-1.44%)
May 10, 2021	13.04	13.23	13.03	13.15	16,916	+0.50(+3.94%)
May 07, 2021	12.71	12.77	12.65	12.65	9,010	-0.02(-0.16%)
May 06, 2021	12.82	12.82	12.53	12.67	16,856	+0.23(+1.85%)
May 05, 2021	12.43	12.64	12.43	12.44	24,526	+0.15(+1.22%)
May 04, 2021	12.34	12.36	12.12	12.29	57,890	-0.21(-1.68%)

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.