Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.600 +0.080 (+1.06%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.96 12.13 11.93 12.13 25,600 +0.18(+1.51%)
May 28, 2020 11.98 12.05 11.87 11.95 20,639 +0.20(+1.70%)
May 27, 2020 11.78 11.78 11.60 11.75 28,521 -0.03(-0.23%)
May 26, 2020 11.95 11.95 11.78 11.78 15,303 -0.06(-0.53%)
May 22, 2020 11.84 11.84 11.73 11.84 15,700 +0.04(+0.32%)
May 21, 2020 12.09 12.09 11.72 11.80 14,307 -0.48(-3.89%)
May 20, 2020 12.18 12.37 12.18 12.28 21,586 +0.98(+8.63%)
May 19, 2020 11.32 11.50 11.29 11.30 56,674 -0.04(-0.32%)
May 18, 2020 11.04 11.35 11.04 11.34 49,526 +0.89(+8.52%)
May 15, 2020 10.47 10.54 10.39 10.45 28,200 -0.16(-1.51%)
May 14, 2020 10.47 10.66 10.43 10.61 34,867 -0.04(-0.37%)
May 13, 2020 10.86 10.86 10.59 10.65 22,978 -0.41(-3.68%)
May 12, 2020 11.06 11.22 10.98 11.06 57,090 +0.03(+0.24%)
May 11, 2020 10.98 11.05 10.98 11.03 12,282 +0.08(+0.73%)
May 08, 2020 11.00 11.00 10.88 10.95 17,400 +0.24(+2.24%)
May 07, 2020 10.72 10.77 10.62 10.71 31,452 -0.02(-0.19%)
May 06, 2020 10.80 10.96 10.69 10.73 24,297 +0.07(+0.66%)
May 05, 2020 10.62 10.74 10.61 10.66 21,388 +0.18(+1.72%)
May 04, 2020 10.39 10.50 10.39 10.48 36,848 -0.07(-0.66%)
May 01, 2020 10.67 10.78 10.55 10.55 25,200 -0.29(-2.65%)
Apr 30, 2020 10.88 10.94 10.77 10.84 51,618 -0.15(-1.34%)
Apr 29, 2020 10.85 11.04 10.83 10.98 18,015 +0.39(+3.66%)
Apr 28, 2020 10.83 10.87 10.60 10.60 52,435 -0.06(-0.55%)
Apr 27, 2020 10.42 10.72 10.42 10.65 31,642 +0.26(+2.55%)
Apr 24, 2020 10.35 10.39 10.23 10.39 24,700 +0.12(+1.22%)
Apr 23, 2020 10.31 10.51 10.17 10.27 29,872 +0.06(+0.58%)
Apr 22, 2020 10.12 10.27 10.11 10.21 55,810 +0.26(+2.57%)
Apr 21, 2020 9.889 10.03 9.889 9.950 66,144 -0.21(-2.07%)
Apr 20, 2020 10.04 10.32 10.04 10.16 59,124 +0.08(+0.79%)
Apr 17, 2020 10.05 10.16 10.03 10.08 42,800 +0.10(+1.00%)
Apr 16, 2020 10.14 10.14 9.895 9.980 79,940 +0.02(+0.20%)
Apr 15, 2020 10.03 10.12 9.930 9.960 139,243 -0.78(-7.24%)
Apr 14, 2020 10.69 10.84 10.67 10.74 161,017 +0.29(+2.75%)
Apr 13, 2020 10.64 10.72 10.12 10.45 51,011 -0.17(-1.63%)
Apr 09, 2020 10.43 10.63 10.28 10.62 56,800 +0.28(+2.71%)
Apr 08, 2020 10.23 10.40 10.21 10.34 92,379 +0.28(+2.81%)
Apr 07, 2020 10.08 10.32 10.05 10.06 132,399 -0.13(-1.28%)
Apr 06, 2020 10.06 10.19 9.930 10.19 149,286 +0.58(+6.09%)
Apr 03, 2020 9.590 9.715 9.470 9.605 83,700 +0.30(+3.28%)
Apr 02, 2020 9.060 9.350 8.980 9.300 124,284 +0.22(+2.38%)
Apr 01, 2020 9.180 9.330 9.060 9.084 60,367 -0.11(-1.15%)
Mar 31, 2020 9.383 9.460 9.180 9.190 125,432 -0.28(-2.96%)
Mar 30, 2020 9.210 9.470 9.136 9.470 230,747 -0.13(-1.35%)
Mar 27, 2020 9.427 9.920 9.330 9.600 60,400 -0.05(-0.52%)
Mar 26, 2020 9.441 9.650 9.370 9.650 83,900 +0.54(+5.93%)
Mar 25, 2020 8.950 9.270 8.830 9.110 182,928 +0.24(+2.76%)
Mar 24, 2020 8.887 8.990 8.647 8.865 251,207 +1.10(+14.13%)
Mar 23, 2020 8.220 8.220 7.600 7.768 120,481 +0.31(+4.12%)
Mar 20, 2020 7.870 7.870 7.360 7.460 168,600 +0.51(+7.34%)
Mar 19, 2020 6.720 7.080 6.610 6.950 240,087 -0.32(-4.40%)
Mar 18, 2020 7.327 7.510 6.980 7.270 159,729 -0.48(-6.19%)
Mar 17, 2020 7.920 7.920 7.520 7.750 335,568 -0.33(-4.08%)
Mar 16, 2020 7.860 8.580 7.860 8.080 117,811 -1.08(-11.84%)
Mar 13, 2020 9.470 9.470 8.590 9.165 200,900 +0.22(+2.52%)
Mar 12, 2020 9.060 9.310 8.701 8.940 219,951 -1.19(-11.75%)
Mar 11, 2020 10.38 10.53 9.970 10.13 140,663 -0.61(-5.68%)
Mar 10, 2020 10.71 10.80 10.32 10.74 128,145 -0.21(-1.92%)
Mar 09, 2020 10.78 11.10 10.72 10.95 48,178 -0.66(-5.68%)
Mar 06, 2020 11.50 11.62 11.47 11.61 32,600 +0.02(+0.16%)
Mar 05, 2020 11.72 11.80 11.56 11.59 32,314 -0.45(-3.75%)
Mar 04, 2020 11.88 12.04 11.79 12.04 41,408 +0.26(+2.22%)
Mar 03, 2020 11.96 12.18 11.61 11.78 144,770 -0.31(-2.56%)
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.