Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.88 10.94 10.77 10.84 51,618 -0.15(-1.34%)
Apr 29, 2020 10.85 11.04 10.83 10.98 18,015 +0.39(+3.66%)
Apr 28, 2020 10.83 10.87 10.60 10.60 52,435 -0.06(-0.55%)
Apr 27, 2020 10.42 10.72 10.42 10.65 31,642 +0.26(+2.55%)
Apr 24, 2020 10.35 10.39 10.23 10.39 24,700 +0.12(+1.22%)
Apr 23, 2020 10.31 10.51 10.17 10.27 29,872 +0.06(+0.58%)
Apr 22, 2020 10.12 10.27 10.11 10.21 55,810 +0.26(+2.57%)
Apr 21, 2020 9.889 10.03 9.889 9.950 66,144 -0.21(-2.07%)
Apr 20, 2020 10.04 10.32 10.04 10.16 59,124 +0.08(+0.79%)
Apr 17, 2020 10.05 10.16 10.03 10.08 42,800 +0.10(+1.00%)
Apr 16, 2020 10.14 10.14 9.895 9.980 79,940 +0.02(+0.20%)
Apr 15, 2020 10.03 10.12 9.930 9.960 139,243 -0.78(-7.24%)
Apr 14, 2020 10.69 10.84 10.67 10.74 161,017 +0.29(+2.75%)
Apr 13, 2020 10.64 10.72 10.12 10.45 51,011 -0.17(-1.63%)
Apr 09, 2020 10.43 10.63 10.28 10.62 56,800 +0.28(+2.71%)
Apr 08, 2020 10.23 10.40 10.21 10.34 92,379 +0.28(+2.81%)
Apr 07, 2020 10.08 10.32 10.05 10.06 132,399 -0.13(-1.28%)
Apr 06, 2020 10.06 10.19 9.930 10.19 149,286 +0.58(+6.09%)
Apr 03, 2020 9.590 9.715 9.470 9.605 83,700 +0.30(+3.28%)
Apr 02, 2020 9.060 9.350 8.980 9.300 124,284 +0.22(+2.38%)
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.