Skip to main content

Fortescue Ltd ADR (OP: FSUGY )

30.30 -0.39 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 12.13 12.15 12.02 12.05 86,159 +0.03(+0.25%)
Oct 30, 2019 12.16 12.16 11.94 12.02 37,829 -0.12(-1.03%)
Oct 29, 2019 12.13 12.19 12.10 12.14 53,296 -0.11(-0.86%)
Oct 28, 2019 12.25 12.27 12.23 12.25 24,272 +0.17(+1.41%)
Oct 25, 2019 12.05 12.15 11.97 12.08 167,500 +0.13(+1.10%)
Oct 24, 2019 12.07 12.20 11.93 11.95 105,576 +0.03(+0.24%)
Oct 23, 2019 12.16 12.16 11.85 11.92 12,214 +0.20(+1.66%)
Oct 22, 2019 11.70 11.76 11.61 11.72 23,372 +0.21(+1.87%)
Oct 21, 2019 11.31 11.51 11.31 11.51 76,648 +0.11(+0.96%)
Oct 18, 2019 11.05 11.43 11.05 11.40 15,700 +0.30(+2.70%)
Oct 17, 2019 11.21 11.21 11.07 11.10 64,655 -0.15(-1.33%)
Oct 16, 2019 11.60 11.64 11.21 11.25 258,132 -0.48(-4.09%)
Oct 15, 2019 11.46 11.88 11.46 11.73 42,271 -0.09(-0.76%)
Oct 14, 2019 11.86 12.00 11.82 11.82 99,228 -0.30(-2.48%)
Oct 11, 2019 12.00 12.19 11.82 12.12 11,900 +0.46(+3.95%)
Oct 10, 2019 11.41 11.67 11.41 11.66 99,374 +0.03(+0.26%)
Oct 09, 2019 11.55 11.63 11.48 11.63 57,837 +0.07(+0.56%)
Oct 08, 2019 11.62 11.68 11.54 11.56 43,502 -0.37(-3.06%)
Oct 07, 2019 12.24 12.24 11.90 11.93 79,890 +0.19(+1.58%)
Oct 04, 2019 11.63 11.76 11.63 11.74 6,100 +0.38(+3.38%)
Oct 03, 2019 11.17 11.40 11.13 11.36 10,389 +0.03(+0.27%)
Oct 02, 2019 11.42 11.42 11.23 11.33 64,974 -0.12(-1.06%)
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.