Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.630 UNCHANGED

Streaming Delayed Price Updated: 3:51 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.54	18.68	18.53	18.62	12,033	-0.15(-0.80%)
Jul 28, 2016	18.79	18.82	18.70	18.77	10,614	+0.07(+0.37%)
Jul 27, 2016	18.32	18.74	18.32	18.70	6,943	+0.01(+0.05%)
Jul 26, 2016	18.58	18.75	18.55	18.69	37,196	+0.31(+1.69%)
Jul 25, 2016	18.45	18.46	18.31	18.38	10,034	+0.00(+0.00%)
Jul 22, 2016	18.45	18.50	18.36	18.38	39,812	-0.01(-0.03%)
Jul 21, 2016	18.45	18.45	18.31	18.39	11,676	-0.07(-0.38%)
Jul 20, 2016	18.50	18.50	18.41	18.45	24,562	+0.22(+1.23%)
Jul 19, 2016	18.25	18.33	18.17	18.23	16,713	-0.20(-1.09%)
Jul 18, 2016	18.41	18.54	18.41	18.43	9,468	-0.12(-0.65%)
Jul 15, 2016	18.44	18.55	18.42	18.55	23,590	-0.05(-0.27%)
Jul 14, 2016	18.51	18.66	18.51	18.60	18,726	-0.04(-0.21%)
Jul 13, 2016	18.59	18.70	18.58	18.64	11,044	-0.06(-0.32%)
Jul 12, 2016	18.79	18.81	18.65	18.70	14,403	+0.15(+0.81%)
Jul 11, 2016	18.45	18.65	18.44	18.55	11,291	+0.20(+1.06%)
Jul 08, 2016		18.38	18.04	18.36	12,627	+0.32(+1.77%)
Jul 07, 2016	18.03	18.13	18.00	18.04	9,897	-0.05(-0.30%)
Jul 05, 2016	18.25	18.27	18.05	18.09	20,567	-0.26(-1.42%)

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.