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 (%)
Feb 27, 2013 9.530 9.530 9.530 9.530 0 +0.08(+0.85%)
Feb 26, 2013 9.480 9.480 9.450 9.450 200 -0.47(-4.74%)
Feb 22, 2013 9.930 9.950 9.920 9.920 1,550 +0.13(+1.33%)
Feb 21, 2013 9.820 9.820 9.790 9.790 1,279 -0.13(-1.31%)
Feb 20, 2013 10.09 10.10 9.920 9.920 7,985 -0.79(-7.38%)
Feb 19, 2013 10.74 10.74 10.71 10.71 3,000 -0.05(-0.48%)
Feb 15, 2013 10.85 10.85 10.75 10.76 775 -0.34(-3.05%)
Feb 14, 2013 11.08 11.16 11.06 11.10 3,265 +0.43(+4.03%)
Feb 13, 2013 10.70 10.70 10.65 10.67 1,078 +0.43(+4.20%)
Feb 11, 2013 10.24 10.24 10.24 0 +0.04(+0.39%)
Feb 08, 2013 10.19 10.20 10.13 10.20 500 +0.18(+1.80%)
Feb 07, 2013 10.02 10.02 10.02 10.02 2,832 +0.18(+1.83%)
Feb 06, 2013 9.840 9.840 9.840 9.840 116 -0.02(-0.20%)
Feb 04, 2013 9.890 9.890 9.850 9.860 864 -0.14(-1.40%)
Feb 01, 2013 9.980 10.00 9.980 10.00 450 +0.25(+2.59%)
Jan 31, 2013 9.748 9.748 9.748 9.748 100 -0.07(-0.73%)
Jan 30, 2013 9.820 9.820 9.820 9.820 100 +0.01(+0.10%)
Jan 29, 2013 9.800 9.810 9.800 9.810 200 +0.34(+3.59%)
Jan 28, 2013 9.560 9.560 9.460 9.470 11,100 -0.20(-2.07%)
Jan 25, 2013 9.580 9.670 9.540 9.670 2,917 -0.06(-0.62%)
Jan 24, 2013 9.730 9.730 9.730 9.730 101 -0.02(-0.21%)
Jan 23, 2013 9.790 9.790 9.750 9.750 800 +0.03(+0.31%)
Jan 22, 2013 9.770 9.830 9.720 9.720 5,570 +0.17(+1.82%)
Jan 18, 2013 9.510 9.546 9.510 9.546 5,100 +0.21(+2.25%)
Jan 17, 2013 9.304 9.340 9.280 9.336 6,006 -0.36(-3.75%)
Jan 16, 2013 9.705 9.705 9.700 9.700 9,183 -0.05(-0.51%)
Jan 15, 2013 9.750 9.750 9.750 9.750 1,000 -0.24(-2.40%)
Jan 14, 2013 9.970 10.01 9.898 9.990 13,158 -0.32(-3.10%)
Jan 10, 2013 10.31 10.31 10.31 0 +0.37(+3.72%)
Jan 09, 2013 9.920 9.940 9.920 9.940 600 +0.06(+0.61%)
Jan 08, 2013 9.910 9.910 9.880 9.880 6,511 -0.32(-3.14%)
Jan 07, 2013 10.20 10.20 10.20 10.20 400 +0.00(+0.00%)
Jan 04, 2013 10.20 10.20 10.16 10.20 600 -0.36(-3.41%)
Jan 03, 2013 10.68 10.68 10.55 10.56 4,835 +0.16(+1.54%)
Jan 02, 2013 10.40 10.40 9.750 10.40 3,336 +0.65(+6.67%)
Dec 31, 2012 9.680 9.750 9.560 9.750 7,114 +0.20(+2.09%)
Dec 28, 2012 9.530 9.620 9.530 9.550 845 +0.20(+2.14%)
Dec 27, 2012 9.350 9.350 9.350 9.350 1,521 +0.48(+5.41%)
Dec 26, 2012 8.940 8.980 8.870 8.870 1,883 -0.11(-1.22%)
Dec 24, 2012 8.980 8.980 8.980 8.980 2,400 -0.08(-0.88%)
Dec 21, 2012 9.108 9.180 9.060 9.060 28,544 -0.33(-3.51%)
Dec 20, 2012 9.390 9.390 9.390 9.390 4,900 -0.28(-2.90%)
Dec 19, 2012 9.730 9.740 9.670 9.670 7,801 -0.04(-0.41%)
Dec 18, 2012 9.690 9.710 9.680 9.710 8,825 +0.28(+2.97%)
Dec 17, 2012 9.390 9.430 9.380 9.430 5,498 +0.39(+4.31%)
Dec 14, 2012 9.040 9.040 8.960 9.040 2,475 +0.12(+1.35%)
Dec 13, 2012 8.920 8.920 8.920 8.920 100 -0.07(-0.78%)
Dec 12, 2012 8.980 8.990 8.980 8.990 7,000 +0.15(+1.70%)
Dec 11, 2012 8.820 8.870 8.820 8.840 7,443 +0.36(+4.25%)
Dec 10, 2012 8.480 8.500 8.480 8.480 18,992 +0.66(+8.44%)
Dec 06, 2012 7.820 7.820 7.820 7.820 0 -0.01(-0.13%)
Dec 05, 2012 7.840 7.870 7.830 7.830 3,515 +0.13(+1.69%)
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.