Indicators

Fortescue Ltd ADR (OP: FSUGY )

31.97 -0.19 (-0.59%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.18	28.00	27.18	27.88	42,183	+0.73(+2.69%)
Jan 28, 2022	27.80	27.80	26.72	27.15	95,978	-0.74(-2.65%)
Jan 27, 2022	28.01	28.59	27.75	27.89	38,331	-0.25(-0.89%)
Jan 26, 2022	27.90	28.30	27.85	28.14	113,922	+0.20(+0.72%)
Jan 25, 2022	28.67	28.67	27.35	27.94	68,454	-0.84(-2.92%)
Jan 24, 2022	29.00	29.04	27.98	28.78	94,515	-1.11(-3.71%)
Jan 21, 2022	30.18	31.10	29.74	29.89	46,386	-0.83(-2.70%)
Jan 20, 2022	30.14	31.61	30.14	30.72	163,819	+0.91(+3.05%)
Jan 19, 2022	29.87	30.01	29.50	29.81	44,320	+0.13(+0.44%)
Jan 18, 2022	30.55	30.61	29.65	29.68	50,279	-0.87(-2.85%)
Jan 14, 2022				30.55	0	-0.32(-1.04%)
Jan 13, 2022	30.26	31.39	30.26	30.87	55,775	-0.00(-0.00%)
Jan 12, 2022	30.23	30.87	30.23	30.87	34,983	+0.53(+1.74%)
Jan 11, 2022	29.95	30.37	29.80	30.34	106,688	+0.93(+3.17%)
Jan 10, 2022	29.55	29.60	29.27	29.41	90,953	-0.24(-0.81%)
Jan 07, 2022	29.40	29.75	29.21	29.65	53,353	+0.92(+3.20%)
Jan 06, 2022	28.64	28.95	28.46	28.73	31,448	-0.23(-0.78%)
Jan 05, 2022	28.94	29.24	28.89	28.96	50,059	+0.05(+0.16%)
Jan 04, 2022	28.03	29.77	28.03	28.91	36,281	+1.01(+3.62%)

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.