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

Fortescue Ltd ADR (OP: FSUGY )

36.74 +1.12 (+3.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 29, 2015 3.660 3.680 3.630 3.660 32,459 +0.02(+0.55%)
May 28, 2015 3.630 3.640 3.620 3.640 3,148 +0.02(+0.55%)
May 27, 2015 3.610 3.620 3.600 3.620 4,352 -0.00(-0.14%)
May 26, 2015 3.650 3.650 3.600 3.625 27,233 +0.36(+11.09%)
May 22, 2015 3.263 3.263 3.263 0 -0.05(-1.42%)
May 21, 2015 3.300 3.310 3.300 3.310 13,149 +0.02(+0.61%)
May 20, 2015 3.260 3.330 3.250 3.290 8,517 -0.16(-4.64%)
May 19, 2015 3.540 3.550 3.420 3.450 8,521 -0.14(-3.90%)
May 18, 2015 3.610 3.620 3.590 3.590 10,638 -0.04(-1.10%)
May 15, 2015 3.680 3.680 3.630 3.630 2,956 -0.13(-3.46%)
May 14, 2015 3.770 3.770 3.720 3.760 3,424 -0.24(-6.00%)
May 13, 2015 4.013 4.013 4.000 4.000 1,452 -0.05(-1.23%)
May 12, 2015 4.035 4.050 4.035 4.050 2,675 +0.05(+1.25%)
May 11, 2015 4.000 4.020 3.980 4.000 17,740 +0.08(+1.94%)
May 08, 2015 3.924 3.924 3.924 3.924 471 -0.07(-1.65%)
May 07, 2015 4.020 4.020 3.990 3.990 12,565 -0.01(-0.25%)
May 06, 2015 4.076 4.090 4.000 4.000 18,705 +0.15(+3.90%)
May 05, 2015 3.821 3.880 3.820 3.850 35,209 +0.08(+2.12%)
May 04, 2015 3.780 3.780 3.770 3.770 1,505 +0.11(+3.01%)
May 01, 2015 3.700 3.700 3.660 3.660 18,771 +0.31(+9.25%)
Apr 30, 2015 3.400 3.400 3.350 3.350 4,864 -0.19(-5.37%)
Apr 29, 2015 3.560 3.600 3.540 3.540 20,829 -0.34(-8.76%)
Apr 28, 2015 3.890 3.900 3.880 3.880 2,444 -0.10(-2.51%)
Apr 27, 2015 3.980 4.010 3.930 3.980 26,107 +0.48(+13.71%)
Apr 24, 2015 3.480 3.510 3.470 3.500 27,374 +0.22(+6.71%)
Apr 23, 2015 3.330 3.330 3.190 3.280 26,850 +0.34(+11.56%)
Apr 22, 2015 2.935 2.950 2.934 2.940 10,843 +0.08(+2.98%)
Apr 21, 2015 2.910 2.910 2.833 2.855 7,755 -0.07(-2.49%)
Apr 20, 2015 2.862 2.928 2.862 2.928 20,214 +0.14(+4.95%)
Apr 17, 2015 2.832 2.832 2.790 2.790 11,316 -0.21(-7.00%)
Apr 16, 2015 2.980 3.025 2.970 3.000 19,747 +0.21(+7.53%)
Apr 15, 2015 2.826 2.826 2.770 2.790 20,728 +0.00(+0.00%)
Apr 14, 2015 2.800 2.800 2.770 2.790 37,317 +0.13(+4.89%)
Apr 13, 2015 2.700 2.700 2.660 2.660 3,575 -0.11(-3.97%)
Apr 10, 2015 2.819 2.819 2.770 2.770 2,375 -0.13(-4.65%)
Apr 09, 2015 2.910 2.920 2.880 2.905 15,707 -0.07(-2.35%)
Apr 08, 2015 3.010 3.010 2.960 2.975 8,749 +0.27(+10.19%)
Apr 07, 2015 2.750 2.762 2.700 2.700 39,269 -0.05(-1.82%)
Apr 06, 2015 2.826 2.840 2.750 2.750 6,063 -0.02(-0.72%)
Apr 02, 2015 2.770 2.770 2.770 0 -0.10(-3.48%)
Apr 01, 2015 2.895 2.895 2.850 2.870 6,132 -0.07(-2.38%)
Mar 31, 2015 2.960 2.970 2.940 2.940 40,850 +0.00(+0.00%)
Mar 30, 2015 2.980 2.990 2.940 2.940 7,600 -0.13(-4.23%)
Mar 27, 2015 3.090 3.090 3.060 3.070 2,899 -0.25(-7.53%)
Mar 26, 2015 3.330 3.370 3.290 3.320 7,620 +0.16(+5.06%)
Mar 25, 2015 3.200 3.205 3.160 3.160 2,162 -0.01(-0.33%)
Mar 24, 2015 3.140 3.185 3.140 3.171 30,631 +0.02(+0.65%)
Mar 23, 2015 3.150 3.150 3.100 3.150 4,962 -0.02(-0.63%)
Mar 20, 2015 3.120 3.170 3.120 3.170 7,451 +0.09(+2.92%)
Mar 19, 2015 3.065 3.080 3.065 3.080 3,619 +0.10(+3.36%)
Mar 18, 2015 2.930 2.980 2.840 2.980 77,866 -0.08(-2.61%)
Mar 16, 2015 3.060 3.060 3.060 0 +0.08(+2.68%)
Mar 13, 2015 3.040 3.042 2.980 2.980 2,120 +0.00(+0.00%)
Mar 12, 2015 2.950 3.030 2.950 2.980 5,288 +0.05(+1.71%)
Mar 11, 2015 3.000 3.000 2.930 2.930 7,055 -0.10(-3.30%)
Mar 10, 2015 3.131 3.131 3.030 3.030 3,268 -0.24(-7.34%)
Mar 09, 2015 3.330 3.330 3.270 3.270 1,556 +0.01(+0.31%)
Mar 06, 2015 3.450 3.450 3.250 3.260 17,807 -0.27(-7.54%)
Mar 05, 2015 3.566 3.566 3.520 3.526 7,027 -0.02(-0.68%)
Mar 04, 2015 3.540 3.550 3.540 3.550 269 -0.24(-6.33%)
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.