Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.338 -0.032 (-0.44%)

Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	16.49	16.67	16.41	16.66	46,533	-0.21(-1.24%)
Feb 26, 2016	16.80	16.89	16.74	16.87	14,867	+0.14(+0.84%)
Feb 25, 2016	16.84	16.86	16.64	16.73	25,886	+0.07(+0.42%)
Feb 24, 2016	16.14	16.66	16.10	16.66	24,777	+0.72(+4.52%)
Feb 23, 2016	16.15	16.21	15.89	15.94	37,216	+0.04(+0.25%)
Feb 22, 2016	15.84	15.93	15.81	15.90	24,632	+0.07(+0.44%)
Feb 19, 2016	15.67	15.83	15.58	15.83	32,765	+0.01(+0.06%)
Feb 18, 2016	15.81	15.93	15.78	15.82	135,481	+0.24(+1.57%)
Feb 17, 2016	15.41	15.63	15.41	15.58	39,904	+0.25(+1.60%)
Feb 16, 2016	15.44	15.45	15.25	15.33	24,840	+0.34(+2.27%)
Feb 12, 2016		14.99	14.99	14.99	0	-0.14(-0.93%)
Feb 11, 2016	15.29	15.31	15.05	15.13	29,417	-0.16(-1.08%)
Feb 10, 2016	15.27	15.45	15.23	15.29	42,415	+0.31(+2.10%)
Feb 09, 2016	14.97	15.10	14.86	14.98	40,943	-0.05(-0.33%)
Feb 08, 2016	14.81	15.03	14.74	15.03	29,747	-0.24(-1.57%)
Feb 05, 2016	15.64	15.64	15.12	15.27	34,097	-0.67(-4.20%)
Feb 04, 2016	15.84	15.98	15.78	15.94	13,104	-0.35(-2.15%)
Feb 03, 2016	16.32	16.32	16.07	16.29	18,210	-0.16(-0.97%)
Feb 02, 2016	16.47	16.47	16.27	16.45	10,107	+0.00(+0.00%)

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.