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 (%)
Dec 30, 2016 8.380 8.380 8.380 0 -0.27(-3.12%)
Dec 29, 2016 8.650 8.650 8.650 8.650 623 +0.08(+0.93%)
Dec 28, 2016 8.645 8.645 8.570 8.570 2,761 +0.12(+1.42%)
Dec 27, 2016 8.480 8.480 8.381 8.450 6,080 +0.10(+1.20%)
Dec 23, 2016 8.350 8.350 8.350 0 -0.51(-5.76%)
Dec 22, 2016 8.800 8.860 8.700 8.860 2,099 +0.12(+1.37%)
Dec 21, 2016 8.520 8.740 8.520 8.740 7,113 +0.00(+0.00%)
Dec 20, 2016 8.490 8.750 8.440 8.740 2,622 +0.06(+0.69%)
Dec 19, 2016 8.880 8.880 8.680 8.680 14,764 -0.47(-5.14%)
Dec 16, 2016 9.320 9.320 9.150 9.150 2,119 -0.09(-0.97%)
Dec 15, 2016 9.210 9.330 9.200 9.240 4,420 -0.11(-1.18%)
Dec 14, 2016 9.631 9.640 9.350 9.350 19,782 -0.46(-4.74%)
Dec 13, 2016 9.890 9.890 9.690 9.815 30,816 -0.43(-4.15%)
Dec 12, 2016 10.07 10.29 10.07 10.24 3,281 +0.29(+2.86%)
Dec 09, 2016 10.15 10.15 9.955 9.955 304 -0.12(-1.24%)
Dec 08, 2016 10.12 10.12 10.08 10.08 9,048 +0.06(+0.60%)
Dec 07, 2016 9.830 10.02 9.830 10.02 4,764 +0.46(+4.81%)
Dec 06, 2016 9.580 9.580 9.420 9.560 5,309 +0.01(+0.10%)
Dec 05, 2016 9.550 9.550 9.530 9.550 3,686 +0.24(+2.58%)
Dec 02, 2016 9.280 9.310 9.270 9.310 4,000 -0.07(-0.75%)
Dec 01, 2016 9.260 9.390 9.260 9.380 17,258 +0.60(+6.83%)
Nov 30, 2016 8.860 8.880 8.730 8.780 61,933 -0.43(-4.67%)
Nov 29, 2016 9.340 9.340 9.185 9.210 212,299 -0.17(-1.81%)
Nov 25, 2016 9.380 9.380 9.380 0 +0.19(+2.07%)
Nov 23, 2016 9.190 9.190 9.190 0 +0.00(+0.00%)
Nov 22, 2016 8.870 9.190 8.870 9.190 5,100 +0.64(+7.49%)
Nov 21, 2016 8.530 8.550 8.441 8.550 1,226 +0.10(+1.15%)
Nov 18, 2016 8.453 8.453 8.453 8.453 1,000 -0.17(-1.94%)
Nov 17, 2016 8.640 8.640 8.620 8.620 330 +0.03(+0.35%)
Nov 16, 2016 8.890 8.890 8.590 8.590 1,033 -0.62(-6.73%)
Nov 15, 2016 9.220 9.220 9.110 9.210 12,774 -0.29(-3.05%)
Nov 14, 2016 9.440 9.500 9.440 9.500 1,059 +0.23(+2.48%)
Nov 11, 2016 9.350 9.350 9.270 9.270 746 +0.08(+0.93%)
Nov 10, 2016 9.185 9.185 9.185 9.185 1,144 +0.19(+2.06%)
Nov 09, 2016 8.740 9.010 8.740 9.000 15,222 +0.35(+4.05%)
Nov 08, 2016 8.580 8.650 8.580 8.650 25,200 +0.16(+1.88%)
Nov 07, 2016 8.500 8.500 8.320 8.490 7,414 +0.41(+5.07%)
Nov 04, 2016 8.162 8.162 8.080 8.080 2,200 +0.07(+0.88%)
Nov 02, 2016 8.009 8.009 8.009 0 -0.27(-3.27%)
Nov 01, 2016 8.330 8.330 8.280 8.280 21,009 -0.06(-0.72%)
Oct 31, 2016 8.240 8.340 8.240 8.340 15,407 +0.04(+0.48%)
Oct 28, 2016 8.300 8.300 8.300 8.300 340 +0.26(+3.17%)
Oct 27, 2016 8.060 8.120 8.045 8.045 1,296 -0.37(-4.39%)
Oct 26, 2016 8.390 8.414 8.370 8.414 6,659 +0.26(+3.24%)
Oct 25, 2016 8.150 8.150 8.150 8.150 2,050 +0.45(+5.84%)
Oct 20, 2016 7.700 7.700 7.700 0 -0.29(-3.63%)
Oct 19, 2016 7.990 7.990 7.990 7.990 1,800 +0.08(+1.01%)
Oct 18, 2016 7.860 7.910 7.840 7.910 7,200 +0.22(+2.86%)
Oct 17, 2016 7.690 7.690 7.690 7.690 222 +0.34(+4.63%)
Oct 14, 2016 7.420 7.500 7.350 7.350 5,837 +0.10(+1.38%)
Oct 13, 2016 7.260 7.260 7.250 7.250 306 -0.39(-5.10%)
Oct 11, 2016 7.640 7.640 7.640 90 -0.05(-0.65%)
Oct 10, 2016 7.590 7.700 7.590 7.690 3,779 +0.29(+3.92%)
Oct 07, 2016 7.460 7.460 7.400 7.400 1,922 -0.02(-0.27%)
Oct 06, 2016 7.420 7.420 7.420 7.420 102 +0.07(+0.95%)
Oct 05, 2016 7.380 7.410 7.350 7.350 6,060 -0.02(-0.27%)
Oct 04, 2016 7.350 7.370 7.350 7.370 395 -0.10(-1.34%)
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.