Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.790 -0.060 (-0.76%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	13.62	13.62	13.49	13.55	18,973	+0.08(+0.59%)
Nov 26, 2014		13.47	13.47	13.47	0	+0.09(+0.67%)
Nov 25, 2014	13.36	13.38	13.25	13.38	41,272	+0.15(+1.13%)
Nov 24, 2014	13.18	13.24	13.16	13.23	11,688	+0.07(+0.53%)
Nov 21, 2014	13.18	13.20	13.06	13.16	20,513	-0.05(-0.38%)
Nov 20, 2014	13.05	13.21	13.05	13.21	5,754	+0.03(+0.23%)
Nov 19, 2014	13.16	13.24	13.12	13.18	19,419	-0.01(-0.08%)
Nov 18, 2014	13.06	13.27	13.06	13.19	43,282	+0.25(+1.93%)
Nov 17, 2014		13.00	12.97	12.94	20,395	-0.04(-0.27%)
Nov 14, 2014	12.93	13.01	12.91	12.97	25,475	-0.04(-0.30%)
Nov 13, 2014	12.88	13.01	12.88	13.01	16,619	+0.30(+2.39%)
Nov 12, 2014	12.67	12.74	12.67	12.71	9,700	-0.13(-1.01%)
Nov 11, 2014	12.65	12.86	12.65	12.84	37,049	+0.03(+0.23%)
Nov 10, 2014	12.72	12.86	12.72	12.81	12,225	+0.08(+0.63%)
Nov 07, 2014	12.68	12.77	12.67	12.73	13,943	-0.04(-0.31%)
Nov 06, 2014	12.80	12.80	12.70	12.77	14,240	-0.06(-0.47%)
Nov 05, 2014	12.80	12.92	12.77	12.83	12,554	-0.03(-0.19%)
Nov 04, 2014	12.79	12.91	12.79	12.86	21,034	-0.05(-0.43%)

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.