Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.789 +0.159 (+2.08%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	14.02	14.17	14.02	14.11	21,628	+0.37(+2.69%)
Feb 27, 2019	13.78	13.78	13.70	13.73	26,162	-0.16(-1.15%)
Feb 26, 2019	13.93	13.94	13.81	13.89	46,832	-0.07(-0.50%)
Feb 25, 2019	13.99	14.02	13.92	13.96	14,728	+0.10(+0.68%)
Feb 22, 2019	13.93	13.98	13.84	13.87	14,100	-0.35(-2.43%)
Feb 21, 2019	14.10	14.28	14.08	14.21	21,939	+0.21(+1.54%)
Feb 20, 2019	13.86	14.00	13.83	14.00	72,007	+0.77(+5.78%)
Feb 19, 2019	13.18	13.30	13.15	13.23	69,043	-0.15(-1.12%)
Feb 15, 2019	13.50	13.50	13.26	13.38	20,900	+0.13(+1.02%)
Feb 14, 2019	13.22	13.31	13.19	13.25	13,563	+0.00(+0.00%)
Feb 13, 2019	13.33	13.33	13.22	13.25	13,076	-0.12(-0.93%)
Feb 12, 2019	13.27	13.39	13.25	13.38	72,096	+0.48(+3.76%)
Feb 11, 2019	12.86	12.95	12.81	12.89	23,279	-0.02(-0.15%)
Feb 08, 2019	12.96	12.96	12.85	12.91	9,500	-0.17(-1.30%)
Feb 07, 2019	13.04	13.14	13.03	13.08	23,115	-0.31(-2.32%)
Feb 06, 2019	13.38	13.50	13.35	13.39	17,406	-0.04(-0.30%)
Feb 05, 2019	13.48	13.50	13.40	13.43	20,725	+0.29(+2.21%)
Feb 04, 2019	13.02	13.15	13.02	13.14	13,692	+0.01(+0.08%)

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.