Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresenius Se & Company Kgaa (OP: FSNUF )

32.90 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
May 13, 2021 50.54 50.54 50.54 0 +0.01(+0.01%)
May 07, 2021 50.53 50.53 50.53 0 +4.32(+9.36%)
Apr 26, 2021 46.21 46.21 46.21 50 +0.00(+0.00%)
Apr 23, 2021 46.21 46.21 46.21 93 +0.00(+0.00%)
Apr 20, 2021 46.21 46.21 46.21 0 +0.21(+0.46%)
Apr 19, 2021 46.00 46.00 46.00 46.00 200 -0.06(-0.13%)
Apr 12, 2021 46.06 46.06 46.06 0 +0.00(+0.00%)
Apr 09, 2021 46.06 46.06 46.06 46.06 200 +2.71(+6.26%)
Apr 08, 2021 43.34 43.34 43.34 3,000 +0.00(+0.00%)
Apr 01, 2021 43.34 43.34 43.34 0 +0.21(+0.50%)
Mar 29, 2021 43.13 43.13 43.13 0 +0.00(+0.00%)
Mar 24, 2021 43.13 43.13 43.13 0 -0.12(-0.28%)
Mar 17, 2021 43.25 43.25 43.25 0 -0.54(-1.23%)
Mar 16, 2021 43.79 43.79 43.79 43.79 291 +0.65(+1.50%)
Mar 11, 2021 43.14 43.14 43.14 0 -0.27(-0.63%)
Mar 09, 2021 43.42 43.42 43.42 0 +0.43(+0.99%)
Mar 08, 2021 42.99 42.99 42.99 2 +0.00(+0.00%)
Mar 05, 2021 42.99 42.99 42.99 42.99 300 +0.19(+0.44%)
Mar 03, 2021 42.80 42.80 42.80 0 -0.55(-1.26%)
Mar 02, 2021 43.28 43.40 43.23 43.35 11,502 -3.50(-7.48%)
Mar 01, 2021 46.85 46.85 46.85 4 +0.00(+0.00%)
Feb 25, 2021 46.85 46.85 46.85 0 +0.00(+0.00%)
Feb 16, 2021 46.85 46.85 46.85 0 +1.68(+3.72%)
Feb 10, 2021 45.17 45.17 45.17 0 +3.57(+8.58%)
Feb 09, 2021 41.60 41.60 41.60 5,236 +0.00(+0.00%)
Feb 05, 2021 41.60 41.60 41.60 0 +0.00(+0.00%)
Feb 03, 2021 41.60 41.60 41.60 0 -0.12(-0.29%)
Feb 02, 2021 41.36 41.72 41.36 41.72 262 -4.32(-9.38%)
Feb 01, 2021 46.04 46.04 46.04 10 +0.00(+0.00%)
Jan 22, 2021 46.04 46.04 46.04 0 -0.81(-1.73%)
Jan 20, 2021 46.85 46.85 46.85 0 +0.00(+0.00%)
Jan 14, 2021 46.85 46.85 46.85 0 +0.00(+0.00%)
Jan 13, 2021 46.85 46.85 46.85 93 +0.00(+0.00%)
Jan 11, 2021 46.85 46.85 46.85 0 -1.79(-3.68%)
Jan 06, 2021 48.64 48.64 48.64 0 +0.66(+1.38%)
Jan 05, 2021 47.94 47.98 47.94 47.98 540 +0.73(+1.56%)
Jan 04, 2021 47.71 47.71 47.24 47.24 223 +3.15(+7.16%)
Dec 29, 2020 44.09 44.09 44.09 0 +0.00(+0.00%)
Dec 21, 2020 44.09 44.09 44.09 0 +0.00(+0.00%)
Dec 08, 2020 44.09 44.09 44.09 0 +0.00(+0.00%)
Nov 27, 2020 44.09 44.09 44.09 0 +0.00(+0.00%)
Nov 19, 2020 44.09 44.09 44.09 0 -0.95(-2.11%)
Nov 18, 2020 45.04 45.04 45.04 2 +0.00(+0.00%)
Nov 17, 2020 45.04 45.04 45.04 3 +0.00(+0.00%)
Nov 11, 2020 45.04 45.04 45.04 0 +0.52(+1.17%)
Nov 10, 2020 44.52 44.52 44.52 44.52 20,100 +4.46(+11.12%)
Nov 09, 2020 40.06 40.06 40.06 10 +0.00(+0.00%)
Nov 06, 2020 40.06 40.06 40.06 40.06 100 +0.98(+2.51%)
Nov 04, 2020 39.08 39.08 39.08 0 +1.84(+4.94%)
Oct 30, 2020 37.25 37.25 37.25 0 +0.00(+0.00%)
Oct 29, 2020 37.28 37.39 37.24 37.25 5,000 -5.53(-12.92%)
Oct 15, 2020 42.77 42.77 42.77 0 -3.78(-8.13%)
Oct 12, 2020 46.56 46.56 46.56 0 +0.37(+0.81%)
Oct 09, 2020 46.18 46.18 46.18 6 +0.00(+0.00%)
Oct 07, 2020 46.18 46.18 46.18 0 +0.00(+0.00%)
Oct 06, 2020 46.18 46.18 46.18 46.18 260 +1.79(+4.02%)
Sep 30, 2020 44.40 44.40 44.40 0 +0.00(+0.00%)
Sep 29, 2020 44.40 44.40 44.40 5 +0.00(+0.00%)
Sep 24, 2020 44.40 44.40 44.40 0 +0.00(+0.00%)
Sep 22, 2020 44.40 44.40 44.40 0 -1.20(-2.63%)
Sep 11, 2020 45.60 45.60 45.60 0 +0.00(+0.00%)
Sep 10, 2020 45.64 45.64 45.60 45.60 411 -5.44(-10.66%)
Sep 09, 2020 51.04 51.04 51.04 3 +0.00(+0.00%)
Sep 03, 2020 51.04 51.04 51.04 0 +0.00(+0.00%)
Sep 02, 2020 51.04 51.04 51.04 3 +0.00(+0.00%)
Aug 27, 2020 51.04 51.04 51.04 0 +0.00(+0.00%)
Aug 18, 2020 51.04 51.04 51.04 0 +0.00(+0.00%)
Aug 11, 2020 51.04 51.04 51.04 0 +0.00(+0.00%)
Aug 03, 2020 51.04 51.04 51.04 0 +0.00(+0.00%)
Jul 30, 2020 51.04 51.04 51.04 0 +0.00(+0.00%)
Jul 28, 2020 51.04 51.04 51.04 0 -1.13(-2.17%)
Jul 27, 2020 52.17 52.17 52.17 52.17 27,482 +0.52(+1.00%)
Jul 24, 2020 51.65 51.65 51.65 4 +0.00(+0.00%)
Jul 23, 2020 51.65 51.65 51.65 87 +0.00(+0.00%)
Jul 22, 2020 51.65 51.65 51.65 2 +0.00(+0.00%)
Jul 21, 2020 51.65 51.65 51.65 30 +0.00(+0.00%)
Jul 20, 2020 51.65 51.65 51.65 12 +0.00(+0.00%)
Jul 17, 2020 51.65 51.65 51.65 44 +0.00(+0.00%)
Jul 16, 2020 51.65 51.65 51.65 29 +0.00(+0.00%)
Jul 15, 2020 51.65 51.65 51.65 100 +0.00(+0.00%)
Jul 14, 2020 51.65 51.65 51.65 65 +0.00(+0.00%)
Jul 13, 2020 51.65 51.65 51.65 8 +0.00(+0.00%)
Jul 10, 2020 51.65 51.65 51.65 91 +0.00(+0.00%)
Jul 09, 2020 51.65 51.65 51.65 64 +0.00(+0.00%)
Jul 08, 2020 51.65 51.65 51.65 9 +0.00(+0.00%)
Jul 07, 2020 51.65 51.65 51.65 51.65 1,282 +0.61(+1.20%)
Jul 06, 2020 51.04 51.04 51.04 51.04 230 +0.79(+1.57%)
Jul 02, 2020 50.25 50.25 50.25 50.25 200 -1.01(-1.97%)
Jul 01, 2020 51.26 51.26 51.26 2 +0.00(+0.00%)
Jun 30, 2020 51.26 51.26 51.26 79 +0.00(+0.00%)
Jun 29, 2020 51.26 51.26 51.26 51.26 179 +2.18(+4.44%)
Jun 26, 2020 49.08 49.08 49.08 49.08 6,700 -0.23(-0.47%)
Jun 25, 2020 49.31 49.31 49.31 119 +0.00(+0.00%)
Jun 24, 2020 49.31 49.31 49.31 40 +0.00(+0.00%)
Jun 23, 2020 49.31 49.31 49.31 48 +0.00(+0.00%)
Jun 22, 2020 49.31 49.31 49.31 83 +0.00(+0.00%)
Jun 19, 2020 49.31 49.31 49.31 23 +0.00(+0.00%)
Jun 18, 2020 49.31 49.31 49.31 43 +0.00(+0.00%)
Jun 17, 2020 49.31 49.31 49.31 2 +0.00(+0.00%)
Jun 15, 2020 49.31 49.31 49.31 0 +0.00(+0.00%)
Jun 12, 2020 49.31 49.31 49.31 49.31 200 +0.92(+1.91%)
Jun 11, 2020 49.47 49.47 48.39 48.39 317 -0.98(-1.99%)
Jun 10, 2020 49.37 49.37 49.37 89 +0.00(+0.00%)
Jun 09, 2020 49.37 49.37 49.37 4 +0.00(+0.00%)
Jun 08, 2020 49.37 49.37 49.37 49.37 216 -0.23(-0.47%)
Jun 05, 2020 49.60 49.60 49.60 96 +0.00(+0.00%)
Jun 04, 2020 44.90 44.90 49.60 145 +4.70(+10.48%)
Jun 03, 2020 44.90 44.90 44.90 2 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.