Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fresenius Se & Company Kg ADR (OP: FSNUY )

8.728 +0.068 (+0.79%)

Streaming Delayed Price Updated: 2:28 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	8.640	8.678	8.622	8.660	66,593	+0.12(+1.41%)
Nov 20, 2024	8.490	8.580	8.478	8.540	37,863	-0.17(-1.95%)
Nov 19, 2024	8.610	8.760	8.610	8.710	307,556	-0.03(-0.34%)
Nov 18, 2024	8.680	8.750	8.670	8.740	159,587	-0.04(-0.46%)
Nov 15, 2024	8.780	8.860	8.700	8.780	170,823	+0.16(+1.86%)
Nov 14, 2024	8.640	8.800	8.620	8.620	108,984	-0.08(-0.89%)
Nov 13, 2024	8.740	8.750	8.660	8.697	94,212	-0.14(-1.61%)
Nov 12, 2024	8.870	8.870	8.810	8.840	57,471	-0.13(-1.45%)
Nov 11, 2024	8.965	8.975	8.950	8.970	31,630	-0.17(-1.86%)
Nov 08, 2024	9.190	9.190	9.090	9.140	29,645	-0.06(-0.65%)
Nov 07, 2024	9.245	9.245	9.162	9.200	30,684	-0.17(-1.76%)
Nov 06, 2024	9.355	9.565	9.316	9.365	48,260	+0.08(+0.81%)
Nov 05, 2024	9.240	9.300	9.240	9.290	17,195	+0.19(+2.09%)
Nov 04, 2024	9.235	9.235	9.078	9.100	30,008	-0.15(-1.62%)
Nov 01, 2024	9.290	9.340	9.230	9.250	39,493	+0.08(+0.87%)
Oct 31, 2024	9.175	9.270	9.050	9.170	28,421	+0.05(+0.55%)
Oct 30, 2024	9.140	9.150	9.034	9.120	56,487	-0.15(-1.62%)
Oct 29, 2024	9.280	9.310	9.214	9.270	47,330	-0.10(-1.07%)
Oct 28, 2024	9.323	9.370	9.260	9.370	17,838	+0.26(+2.91%)
Oct 25, 2024	9.130	9.160	9.098	9.105	25,057	-0.03(-0.27%)
Oct 24, 2024	9.420	9.420	9.078	9.130	22,192	+0.15(+1.67%)
Oct 23, 2024	9.015	9.050	8.970	8.980	25,753	-0.08(-0.88%)
Oct 22, 2024	9.010	9.094	9.010	9.060	15,026	-0.05(-0.55%)
Oct 21, 2024	9.150	9.160	9.110	9.110	22,701	+0.03(+0.33%)
Oct 18, 2024	9.065	9.110	9.065	9.080	21,153	+0.04(+0.49%)
Oct 17, 2024	9.005	9.060	8.985	9.036	16,692	-0.14(-1.52%)
Oct 16, 2024	9.176	9.210	9.146	9.175	21,978	-0.01(-0.08%)
Oct 15, 2024	9.245	9.255	9.170	9.182	15,635	-0.02(-0.19%)
Oct 14, 2024	9.340	9.630	9.200	9.200	26,699	+0.02(+0.22%)
Oct 11, 2024	9.210	9.255	9.180	9.180	15,809	-0.04(-0.43%)
Oct 10, 2024	9.780	9.780	9.185	9.220	34,856	-0.16(-1.71%)
Oct 09, 2024	9.610	9.610	9.340	9.380	18,464	+0.07(+0.75%)
Oct 08, 2024	9.318	9.318	9.220	9.310	18,639	+0.09(+0.98%)
Oct 07, 2024	9.530	9.530	9.190	9.220	38,608	-0.16(-1.71%)
Oct 04, 2024	9.378	9.410	9.330	9.380	36,827	-0.01(-0.11%)
Oct 03, 2024	9.360	9.411	9.344	9.390	8,923	-0.09(-1.00%)
Oct 02, 2024	9.470	9.530	9.330	9.485	161,493	-0.06(-0.64%)
Oct 01, 2024	9.507	9.550	9.462	9.546	19,954	-0.03(-0.35%)
Sep 30, 2024	9.543	9.640	9.535	9.580	8,147	+0.16(+1.70%)
Sep 27, 2024	9.405	9.479	9.405	9.420	7,828	-0.04(-0.42%)
Sep 26, 2024	9.340	9.460	9.320	9.460	28,519	+0.18(+1.94%)
Sep 25, 2024	9.354	9.358	9.280	9.280	10,605	-0.04(-0.43%)
Sep 24, 2024	9.345	9.360	9.300	9.320	17,861	+0.05(+0.54%)
Sep 23, 2024	9.320	9.560	9.270	9.270	51,654	-0.04(-0.45%)
Sep 20, 2024	9.335	9.335	9.205	9.312	16,141	-0.19(-1.98%)
Sep 19, 2024	9.540	9.540	9.470	9.500	12,014	-0.07(-0.73%)
Sep 18, 2024	9.555	9.630	9.493	9.570	10,154	-0.01(-0.10%)
Sep 17, 2024	9.565	9.621	9.565	9.580	12,599	+0.02(+0.21%)
Sep 16, 2024	9.494	9.560	9.484	9.560	31,309	-0.05(-0.52%)
Sep 13, 2024	9.590	9.716	9.540	9.610	15,525	+0.23(+2.45%)
Sep 12, 2024	9.357	9.394	9.300	9.380	39,956	-0.05(-0.53%)
Sep 11, 2024	9.371	9.518	9.310	9.430	29,561	+0.04(+0.43%)
Sep 10, 2024	9.407	9.550	9.385	9.390	22,563	+0.04(+0.48%)
Sep 09, 2024	9.230	9.350	9.230	9.345	51,354	+0.13(+1.47%)
Sep 06, 2024	9.290	9.300	9.210	9.210	12,208	-0.21(-2.20%)
Sep 05, 2024	9.394	9.430	9.380	9.417	25,710	+0.06(+0.61%)
Sep 04, 2024	9.326	9.370	9.326	9.360	20,328	+0.15(+1.63%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Fresenius Se & Company Kg ADR (OP: FSNUY )

Historical Prices