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

Fortescue Ltd ADR (OP: FSUGY )

33.11 -0.02 (-0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 27, 2015 3.280 3.280 3.280 0 -0.36(-9.89%)
Oct 26, 2015 3.654 3.654 3.640 3.640 492 -0.08(-2.26%)
Oct 23, 2015 3.690 3.730 3.690 3.724 7,011 +0.12(+3.44%)
Oct 22, 2015 3.600 3.600 3.600 3.600 1,200 +0.06(+1.69%)
Oct 21, 2015 3.590 3.600 3.540 3.540 7,316 +0.17(+5.04%)
Oct 20, 2015 3.400 3.400 3.370 3.370 1,100 +0.08(+2.43%)
Oct 19, 2015 3.284 3.290 3.280 3.290 6,266 -0.20(-5.73%)
Oct 16, 2015 3.510 3.510 3.460 3.490 7,704 +0.17(+5.12%)
Oct 15, 2015 3.340 3.340 3.320 3.320 2,771 +0.17(+5.40%)
Oct 13, 2015 3.150 3.150 3.150 0 -0.31(-8.96%)
Oct 12, 2015 3.453 3.460 3.450 3.460 2,295 +0.20(+6.13%)
Oct 09, 2015 3.290 3.290 3.260 3.260 3,734 +0.06(+1.87%)
Oct 08, 2015 3.160 3.200 3.148 3.200 6,364 +0.37(+13.15%)
Oct 06, 2015 2.828 2.828 2.828 0 +0.24(+9.19%)
Oct 05, 2015 2.650 2.650 2.590 2.590 4,375 +0.02(+0.78%)
Oct 02, 2015 2.480 2.570 2.480 2.570 12,952 +0.09(+3.63%)
Sep 30, 2015 2.480 2.480 2.480 46 +0.21(+9.25%)
Sep 29, 2015 2.270 2.270 2.270 2.270 287 -0.11(-4.62%)
Sep 28, 2015 2.430 2.430 2.380 2.380 1,200 -0.05(-2.06%)
Sep 24, 2015 2.430 2.430 2.430 0 -0.07(-2.80%)
Sep 23, 2015 2.500 2.530 2.500 2.500 3,989 -0.21(-7.75%)
Sep 22, 2015 2.710 2.710 2.710 2.710 353 -0.06(-1.99%)
Sep 21, 2015 2.765 2.765 2.765 2.765 250 -0.07(-2.64%)
Sep 18, 2015 2.920 2.920 2.840 2.840 603 -0.12(-4.05%)
Sep 17, 2015 2.960 2.960 2.960 2.960 332 +0.12(+4.23%)
Sep 15, 2015 2.840 2.840 2.840 0 +0.00(+0.00%)
Sep 14, 2015 2.840 2.840 2.840 2.840 315 +0.05(+1.79%)
Sep 11, 2015 2.790 2.790 2.790 2.790 5,000 -0.04(-1.41%)
Sep 10, 2015 2.848 2.850 2.829 2.830 6,895 +0.15(+5.60%)
Sep 08, 2015 2.680 2.680 2.680 0 +0.20(+8.06%)
Sep 04, 2015 2.480 2.480 2.480 0 -0.10(-3.88%)
Sep 03, 2015 2.590 2.630 2.580 2.580 6,031 +0.17(+7.05%)
Sep 01, 2015 2.410 2.410 2.410 0 -0.21(-8.02%)
Aug 31, 2015 2.780 2.780 2.620 2.620 1,836 -0.08(-2.96%)
Aug 28, 2015 2.690 2.700 2.630 2.700 4,400 +0.14(+5.47%)
Aug 27, 2015 2.640 2.640 2.550 2.560 6,304 +0.07(+2.81%)
Aug 26, 2015 2.490 2.490 2.490 2.490 500 +0.00(+0.00%)
Aug 25, 2015 2.750 2.750 2.490 2.490 2,076 +0.23(+10.18%)
Aug 24, 2015 2.410 2.260 2.260 14,764 -0.42(-15.67%)
Aug 21, 2015 2.680 2.680 2.680 2.680 189 -0.13(-4.63%)
Aug 20, 2015 2.800 2.810 2.800 2.810 1,582 -0.01(-0.35%)
Aug 18, 2015 2.820 2.820 2.820 61 +0.16(+6.02%)
Aug 17, 2015 2.670 2.670 2.660 2.660 9,900 +0.05(+1.92%)
Aug 14, 2015 2.585 2.610 2.560 2.610 1,293 +0.00(+0.00%)
Aug 13, 2015 2.610 2.610 2.610 2.610 1,100 +0.04(+1.56%)
Aug 12, 2015 2.680 2.680 2.570 2.570 3,740 -0.19(-6.88%)
Aug 11, 2015 2.790 2.790 2.760 2.760 12,906 -0.08(-2.82%)
Aug 10, 2015 2.780 2.840 2.770 2.840 11,834 +0.12(+4.41%)
Aug 07, 2015 2.740 2.740 2.700 2.720 4,425 -0.02(-0.73%)
Aug 06, 2015 2.842 2.842 2.720 2.740 6,724 +0.01(+0.37%)
Aug 05, 2015 2.840 2.840 2.720 2.730 22,377 +0.14(+5.41%)
Aug 04, 2015 2.570 2.600 2.570 2.590 3,215 -0.03(-1.15%)
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.