FSNUY | Fresenius Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Fresenius Sp ADR (FSNUY)

OTC

$13.09+$0.09 (+0.69%)

Price as of Sep 11, 2026

N/A
Market Cap
-2.25%
1-Year Change
Medical Care Facilities
Industry

1 Month
-3.61%

Low Price$12.72

High Price$13.83
3 Months
+19.76%

Low Price$11.10

High Price$13.83
1 Year
-2.25%

Low Price$10.40

High Price$21.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	13.23	13.31	13.03	13.09	+0.69%	68,870
09/10/2026	13.03	13.10	13.00	13.00	+0.62%	70,269
09/09/2026	13.22	13.22	12.82	12.92	-0.39%	84,847
09/08/2026	13.53	13.53	12.87	12.97	+1.97%	91,253
09/04/2026	12.85	12.85	12.64	12.72	-1.85%	79,593
09/03/2026	13.16	13.16	12.87	12.96	-0.08%	79,772
09/02/2026	13.00	13.04	12.94	12.97	-0.04%	54,569
09/01/2026	13.21	13.25	12.95	12.98	-1.63%	49,623
08/31/2026	13.23	13.28	13.17	13.19	-1.12%	68,642
08/28/2026	13.34	13.35	13.21	13.34	-0.52%	67,048
08/27/2026	13.35	13.50	13.34	13.41	-0.52%	48,939
08/26/2026	13.54	13.54	13.35	13.48	+0.67%	37,590
08/25/2026	13.39	13.41	13.20	13.39	-0.59%	58,204
08/24/2026	13.51	13.59	13.44	13.47	-1.25%	87,011
08/21/2026	13.57	13.68	13.56	13.64	+0.04%	60,532
08/20/2026	13.51	13.77	13.50	13.64	-0.33%	46,390
08/19/2026	13.80	13.83	13.54	13.68	+0.81%	64,301
08/18/2026	13.57	13.65	13.34	13.57	-0.66%	141,385
08/17/2026	13.88	13.88	13.47	13.66	-0.28%	202,185
08/14/2026	13.73	13.78	13.61	13.70	-0.95%	164,790
08/13/2026	13.80	13.95	13.72	13.83	+1.77%	966,508
08/12/2026	13.50	13.67	13.47	13.59	+0.07%	634,671
08/11/2026	13.61	13.71	13.50	13.58	+0.07%	52,972
08/10/2026	13.62	13.69	13.50	13.57	0.00%	59,164
08/07/2026	13.58	13.67	13.48	13.57	+0.22%	50,238
08/06/2026	13.78	13.78	13.46	13.54	-0.15%	55,408
08/05/2026	13.60	13.65	13.43	13.56	+5.69%	45,027
08/04/2026	12.83	12.93	12.79	12.83	-1.00%	127,125
08/03/2026	13.02	13.13	12.83	12.96	+0.62%	60,412
07/31/2026	12.98	12.98	12.86	12.88	-0.85%	57,495
07/30/2026	12.92	13.09	12.90	12.99	+1.64%	56,301
07/29/2026	12.86	12.94	12.71	12.78	+0.55%	56,788
07/28/2026	12.61	12.75	12.61	12.71	+0.47%	117,033
07/27/2026	12.70	12.72	12.63	12.65	+1.36%	272,478
07/24/2026	12.42	12.59	12.41	12.48	+1.46%	1,257,317
07/23/2026	12.21	12.44	12.02	12.30	-1.28%	836,147
07/22/2026	12.49	12.75	12.46	12.46	-1.35%	58,433
07/21/2026	12.38	12.85	12.38	12.63	+2.43%	181,507
07/20/2026	12.23	12.39	12.22	12.33	+2.84%	286,761
07/17/2026	12.00	12.18	11.94	11.99	-0.66%	403,964
07/16/2026	12.09	12.09	11.89	12.07	+0.50%	193,381
07/15/2026	11.80	12.07	11.80	12.01	+2.30%	134,680
07/14/2026	11.90	12.04	11.74	11.74	-1.18%	160,367
07/13/2026	12.20	12.20	11.76	11.88	-2.46%	623,460
07/10/2026	12.27	12.30	12.15	12.18	+0.50%	78,030
07/09/2026	12.15	12.24	12.09	12.12	-0.66%	426,976
07/08/2026	12.23	12.26	12.11	12.20	-2.17%	233,631
07/07/2026	12.63	12.74	12.41	12.47	-0.24%	225,599
07/06/2026	12.32	12.51	12.22	12.50	+3.31%	353,414
07/02/2026	12.02	12.20	11.98	12.10	+3.24%	710,759
07/01/2026	11.57	11.85	11.57	11.72	+2.54%	101,803
06/30/2026	11.84	11.84	11.30	11.43	+0.53%	265,006
06/29/2026	11.31	11.50	11.25	11.37	-0.35%	246,020
06/26/2026	11.37	11.62	11.37	11.41	-0.52%	132,654
06/25/2026	11.38	11.51	11.38	11.47	+0.09%	94,991
06/24/2026	11.56	11.62	11.32	11.46	-0.09%	152,061
06/23/2026	11.40	11.51	11.39	11.47	+1.50%	258,293
06/22/2026	11.28	11.48	11.22	11.30	+0.27%	294,278
06/18/2026	10.86	11.32	10.86	11.27	+1.58%	203,770
06/17/2026	11.28	11.48	11.07	11.10	-1.29%	243,984
06/16/2026	11.19	11.30	11.04	11.24	-0.09%	107,267
06/15/2026	11.24	11.29	11.17	11.25	+3.02%	270,525
06/12/2026	10.93	10.98	10.85	10.92	-0.09%	108,832
06/11/2026	10.98	10.98	10.70	10.93	0.00%	249,560
06/10/2026	10.90	11.02	10.87	10.93	+0.92%	68,976
06/09/2026	10.85	11.07	10.76	10.83	+1.21%	183,274
06/08/2026	10.73	10.81	10.59	10.70	-0.93%	310,622
06/05/2026	10.82	11.02	10.72	10.80	+0.84%	221,039
06/04/2026	10.70	10.75	10.56	10.71	+1.90%	275,001
06/03/2026	10.50	10.59	10.40	10.51	-1.37%	137,531
06/02/2026	10.62	10.77	10.61	10.66	+2.46%	164,886
06/01/2026	10.48	10.48	10.33	10.40	-2.26%	334,266
05/29/2026	10.71	10.74	10.60	10.64	-1.30%	156,060
05/28/2026	10.66	10.90	10.60	10.78	-0.28%	279,291
05/27/2026	11.24	11.25	10.74	10.81	-2.96%	215,813
05/26/2026	11.06	11.23	11.00	11.14	+0.68%	280,850
05/26/2026	$0.30 Dividend
05/22/2026	11.14	11.17	10.83	11.07	-3.97%	162,311
05/21/2026	11.39	11.99	11.32	11.52	+0.08%	125,680
05/20/2026	11.27	11.51	11.27	11.51	+1.98%	72,340
05/19/2026	11.13	11.73	11.11	11.29	+0.52%	195,345
05/18/2026	11.14	11.37	11.07	11.23	+2.12%	381,729
05/15/2026	11.10	11.29	11.00	11.00	-1.14%	127,042
05/14/2026	11.18	11.41	10.98	11.12	+1.51%	255,084
05/13/2026	11.07	11.43	10.71	10.96	-3.84%	183,560
05/12/2026	11.31	11.58	11.26	11.40	-0.68%	209,802
05/11/2026	11.60	11.72	11.42	11.47	-2.72%	253,104
05/08/2026	11.92	12.11	11.68	11.80	+0.75%	201,126
05/07/2026	11.64	11.77	11.47	11.71	+1.01%	214,493
05/06/2026	10.98	11.60	10.98	11.59	+2.58%	70,762
05/05/2026	11.43	11.85	11.21	11.30	-3.09%	205,026
05/04/2026	11.68	11.87	11.59	11.66	-2.04%	143,706
05/01/2026	11.94	12.01	11.84	11.90	-0.08%	72,702
04/30/2026	11.94	12.07	11.73	11.91	+0.91%	553,600
04/29/2026	11.72	11.98	11.53	11.80	+1.25%	136,461
04/28/2026	11.59	11.81	11.56	11.66	+0.93%	189,809
04/27/2026	11.55	11.65	11.49	11.55	+0.08%	425,829
04/24/2026	11.48	11.59	11.45	11.54	-1.82%	60,403
04/23/2026	12.20	12.20	11.55	11.76	-3.59%	158,473
04/22/2026	12.60	12.60	12.04	12.19	-1.34%	82,748