Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.850 +0.197 (+2.57%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.37	20.37	20.24	20.30	14,237	-0.22(-1.07%)
Apr 27, 2017	20.35	20.52	20.33	20.52	10,100	+0.28(+1.38%)
Apr 26, 2017	20.23	20.30	20.09	20.24	14,672	-0.15(-0.74%)
Apr 25, 2017	20.35	20.42	20.24	20.39	19,832	-0.17(-0.83%)
Apr 24, 2017	20.07	20.56	20.07	20.56	24,199	+0.89(+4.52%)
Apr 21, 2017	19.73	19.73	19.62	19.67	12,251	-0.16(-0.81%)
Apr 20, 2017	19.94	19.95	19.83	19.83	15,777	+0.00(+0.00%)
Apr 19, 2017	19.86	19.94	19.83	19.83	15,726	-0.18(-0.88%)
Apr 18, 2017	19.95	20.07	19.90	20.01	18,027	-0.00(-0.01%)
Apr 17, 2017	19.88	20.02	19.82	20.01	8,448	+0.17(+0.86%)
Apr 13, 2017	19.96	19.96	19.81	19.84	10,893	-0.19(-0.95%)
Apr 12, 2017	19.91	20.03	19.86	20.03	22,241	+0.10(+0.50%)
Apr 11, 2017	19.92	19.95	19.81	19.93	26,048	+0.00(+0.00%)
Apr 10, 2017	19.91	20.00	19.90	19.93	17,693	+0.14(+0.72%)
Apr 07, 2017	19.75	19.86	19.71	19.79	12,195	-0.00(-0.02%)
Apr 06, 2017	19.75	19.85	19.74	19.79	17,529	-0.01(-0.05%)
Apr 05, 2017	19.87	19.92	19.77	19.80	18,722	-0.22(-1.10%)
Apr 04, 2017	19.96	20.02	19.96	20.02	19,011	+0.01(+0.05%)

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.