Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.802 +0.172 (+2.25%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	19.17	19.55	19.17	19.34	0	+0.23(+1.18%)
Feb 27, 2014	19.02	19.11	18.91	19.11	2,503	-0.07(-0.36%)
Feb 26, 2014	19.08	19.18	18.93	19.18	18,525	-0.39(-1.99%)
Feb 25, 2014	19.26	19.70	19.26	19.57	5,849	-1.03(-5.00%)
Feb 24, 2014	20.49	20.60	20.42	20.60	18,839	+0.13(+0.64%)
Feb 21, 2014	20.51	20.51	20.39	20.47	0	-0.11(-0.53%)
Feb 20, 2014	20.57	20.58	20.53	20.58	2,774	+0.04(+0.19%)
Feb 19, 2014	20.60	20.60	20.38	20.54	19,044	+0.09(+0.44%)
Feb 18, 2014	20.47	20.47	20.30	20.45	4,811	+0.11(+0.54%)
Feb 14, 2014		20.34	20.34	20.34	0	+0.07(+0.35%)
Feb 13, 2014	20.15	20.27	19.95	20.27	8,897	+0.24(+1.20%)
Feb 12, 2014	19.98	20.04	19.98	20.03	1,885	+0.04(+0.20%)
Feb 11, 2014	19.83	20.03	19.79	19.99	33,234	+0.08(+0.40%)
Feb 10, 2014	19.87	19.98	19.78	19.91	6,935	+0.01(+0.05%)
Feb 07, 2014	19.54	19.90	19.54	19.90	0	+0.10(+0.51%)
Feb 06, 2014	19.60	19.80	19.55	19.80	29,757	+0.53(+2.75%)
Feb 05, 2014	19.25	19.51	19.25	19.27	3,651	-0.16(-0.82%)
Feb 04, 2014	19.32	19.50	19.32	19.43	6,839	-0.09(-0.46%)

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.