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 (%)
Jul 31, 2013 6.630 6.630 6.630 6.630 2,687 -0.14(-2.07%)
Jul 30, 2013 6.780 6.780 6.770 6.770 544 +0.05(+0.74%)
Jul 29, 2013 6.790 6.790 6.720 6.720 3,880 -0.01(-0.15%)
Jul 26, 2013 6.620 6.730 6.620 6.730 1,739 -0.06(-0.88%)
Jul 25, 2013 6.760 6.810 6.620 6.790 5,782 -0.10(-1.45%)
Jul 24, 2013 7.000 7.000 6.870 6.890 9,280 +0.08(+1.17%)
Jul 23, 2013 6.734 6.810 6.734 6.810 4,967 -0.13(-1.87%)
Jul 22, 2013 6.860 6.940 6.860 6.940 1,250 -0.03(-0.43%)
Jul 19, 2013 6.930 6.970 6.930 6.970 3,543 +0.00(+0.00%)
Jul 18, 2013 6.870 6.970 6.870 6.970 37,206 +0.02(+0.29%)
Jul 17, 2013 6.950 6.980 6.910 6.950 3,226 +0.43(+6.60%)
Jul 16, 2013 6.510 6.520 6.430 6.520 5,661 +0.07(+1.09%)
Jul 15, 2013 6.450 6.450 6.450 6.450 750 -0.02(-0.31%)
Jul 12, 2013 6.480 6.490 6.470 6.470 7,863 +0.18(+2.86%)
Jul 11, 2013 6.370 6.370 6.290 6.290 6,409 +0.09(+1.45%)
Jul 10, 2013 6.220 6.220 6.170 6.200 41,773 -0.09(-1.43%)
Jul 09, 2013 6.200 6.300 6.120 6.290 39,958 +0.15(+2.44%)
Jul 08, 2013 6.070 6.150 5.980 6.140 4,834 +0.12(+1.99%)
Jul 05, 2013 6.040 6.050 5.990 6.020 6,492 +0.35(+6.17%)
Jul 03, 2013 5.670 5.720 5.670 5.670 3,132 -0.05(-0.87%)
Jul 02, 2013 5.710 5.750 5.630 5.720 13,777 +0.12(+2.14%)
Jul 01, 2013 5.470 5.650 5.470 5.600 16,518 +0.02(+0.45%)
Jun 28, 2013 5.620 5.630 5.560 5.575 14,186 -0.19(-3.38%)
Jun 26, 2013 5.750 5.770 5.740 5.770 4,894 +0.09(+1.58%)
Jun 25, 2013 5.570 5.680 5.560 5.680 43,627 +0.21(+3.84%)
Jun 24, 2013 5.690 5.520 5.370 5.470 12,878 -0.22(-3.87%)
Jun 21, 2013 5.650 5.690 5.560 5.690 36,083 -0.03(-0.52%)
Jun 20, 2013 5.770 5.780 5.720 5.720 20,559 -0.45(-7.29%)
Jun 19, 2013 6.460 6.470 6.170 6.170 8,805 -0.23(-3.59%)
Jun 18, 2013 6.320 6.420 6.320 6.400 17,199 +0.13(+2.07%)
Jun 17, 2013 6.300 6.300 6.220 6.270 6,975 -0.14(-2.18%)
Jun 14, 2013 6.470 6.540 6.370 6.410 4,934 +0.10(+1.58%)
Jun 13, 2013 6.150 6.330 6.150 6.310 44,626 +0.15(+2.44%)
Jun 12, 2013 6.320 6.320 6.160 6.160 4,988 -0.23(-3.60%)
Jun 11, 2013 6.330 6.440 6.322 6.390 9,039 -0.14(-2.14%)
Jun 10, 2013 6.410 6.530 6.410 6.530 5,877 -0.03(-0.46%)
Jun 07, 2013 6.460 6.560 6.450 6.560 4,530 -0.11(-1.65%)
Jun 06, 2013 6.500 6.670 6.470 6.670 5,282 -0.04(-0.60%)
Jun 05, 2013 6.710 6.760 6.700 6.710 26,393 +0.06(+0.90%)
Jun 04, 2013 6.651 6.700 6.650 6.650 27,592 +0.32(+5.06%)
Jun 03, 2013 6.310 6.330 6.310 6.330 1,230 -0.02(-0.31%)
May 31, 2013 6.430 6.450 6.350 6.350 17,003 -0.17(-2.61%)
May 30, 2013 6.410 6.520 6.410 6.520 10,205 -0.34(-4.96%)
May 29, 2013 6.780 6.860 6.710 6.860 12,999 +0.30(+4.57%)
May 28, 2013 6.600 6.600 6.460 6.560 5,135 -0.29(-4.23%)
May 24, 2013 6.750 6.860 6.700 6.850 1,142 -0.08(-1.15%)
May 23, 2013 6.900 6.930 6.900 6.930 3,191 -0.01(-0.14%)
May 22, 2013 7.040 7.120 6.940 6.940 4,100 +0.03(+0.43%)
May 21, 2013 6.870 6.910 6.870 6.910 570 -0.05(-0.72%)
May 20, 2013 6.960 6.960 6.960 6.960 335 +0.12(+1.75%)
May 17, 2013 6.780 6.870 6.780 6.840 2,810 +0.11(+1.63%)
May 16, 2013 6.800 6.870 6.730 6.730 9,295 -0.35(-4.94%)
May 15, 2013 7.070 7.080 7.070 7.080 2,047 -0.51(-6.72%)
May 13, 2013 7.590 7.590 7.590 7.590 400 -0.16(-2.06%)
May 10, 2013 7.856 7.856 7.750 7.750 2,207 -0.19(-2.39%)
May 09, 2013 7.950 7.950 7.720 7.940 4,815 -0.04(-0.50%)
May 08, 2013 7.870 7.980 7.870 7.980 2,742 +0.52(+6.97%)
May 07, 2013 7.530 7.530 7.420 7.460 16,401 +0.04(+0.54%)
May 06, 2013 7.350 7.420 7.350 7.420 2,159 +0.14(+1.92%)
May 03, 2013 7.140 7.290 7.140 7.280 4,992 +0.38(+5.51%)
May 02, 2013 6.870 6.920 6.760 6.900 84,450 -0.23(-3.23%)
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.