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 (%)
Oct 27, 2015 3.280 3.280 3.280 0 -0.36(-9.89%)
Oct 26, 2015 3.654 3.654 3.640 3.640 492 -0.08(-2.26%)
Oct 23, 2015 3.690 3.730 3.690 3.724 7,011 +0.12(+3.44%)
Oct 22, 2015 3.600 3.600 3.600 3.600 1,200 +0.06(+1.69%)
Oct 21, 2015 3.590 3.600 3.540 3.540 7,316 +0.17(+5.04%)
Oct 20, 2015 3.400 3.400 3.370 3.370 1,100 +0.08(+2.43%)
Oct 19, 2015 3.284 3.290 3.280 3.290 6,266 -0.20(-5.73%)
Oct 16, 2015 3.510 3.510 3.460 3.490 7,704 +0.17(+5.12%)
Oct 15, 2015 3.340 3.340 3.320 3.320 2,771 +0.17(+5.40%)
Oct 13, 2015 3.150 3.150 3.150 0 -0.31(-8.96%)
Oct 12, 2015 3.453 3.460 3.450 3.460 2,295 +0.20(+6.13%)
Oct 09, 2015 3.290 3.290 3.260 3.260 3,734 +0.06(+1.87%)
Oct 08, 2015 3.160 3.200 3.148 3.200 6,364 +0.37(+13.15%)
Oct 06, 2015 2.828 2.828 2.828 0 +0.24(+9.19%)
Oct 05, 2015 2.650 2.650 2.590 2.590 4,375 +0.02(+0.78%)
Oct 02, 2015 2.480 2.570 2.480 2.570 12,952 +0.09(+3.63%)
Sep 30, 2015 2.480 2.480 2.480 46 +0.21(+9.25%)
Sep 29, 2015 2.270 2.270 2.270 2.270 287 -0.11(-4.62%)
Sep 28, 2015 2.430 2.430 2.380 2.380 1,200 -0.05(-2.06%)
Sep 24, 2015 2.430 2.430 2.430 0 -0.07(-2.80%)
Sep 23, 2015 2.500 2.530 2.500 2.500 3,989 -0.21(-7.75%)
Sep 22, 2015 2.710 2.710 2.710 2.710 353 -0.06(-1.99%)
Sep 21, 2015 2.765 2.765 2.765 2.765 250 -0.07(-2.64%)
Sep 18, 2015 2.920 2.920 2.840 2.840 603 -0.12(-4.05%)
Sep 17, 2015 2.960 2.960 2.960 2.960 332 +0.12(+4.23%)
Sep 15, 2015 2.840 2.840 2.840 0 +0.00(+0.00%)
Sep 14, 2015 2.840 2.840 2.840 2.840 315 +0.05(+1.79%)
Sep 11, 2015 2.790 2.790 2.790 2.790 5,000 -0.04(-1.41%)
Sep 10, 2015 2.848 2.850 2.829 2.830 6,895 +0.15(+5.60%)
Sep 08, 2015 2.680 2.680 2.680 0 +0.20(+8.06%)
Sep 04, 2015 2.480 2.480 2.480 0 -0.10(-3.88%)
Sep 03, 2015 2.590 2.630 2.580 2.580 6,031 +0.17(+7.05%)
Sep 01, 2015 2.410 2.410 2.410 0 -0.21(-8.02%)
Aug 31, 2015 2.780 2.780 2.620 2.620 1,836 -0.08(-2.96%)
Aug 28, 2015 2.690 2.700 2.630 2.700 4,400 +0.14(+5.47%)
Aug 27, 2015 2.640 2.640 2.550 2.560 6,304 +0.07(+2.81%)
Aug 26, 2015 2.490 2.490 2.490 2.490 500 +0.00(+0.00%)
Aug 25, 2015 2.750 2.750 2.490 2.490 2,076 +0.23(+10.18%)
Aug 24, 2015 2.410 2.260 2.260 14,764 -0.42(-15.67%)
Aug 21, 2015 2.680 2.680 2.680 2.680 189 -0.13(-4.63%)
Aug 20, 2015 2.800 2.810 2.800 2.810 1,582 -0.01(-0.35%)
Aug 18, 2015 2.820 2.820 2.820 61 +0.16(+6.02%)
Aug 17, 2015 2.670 2.670 2.660 2.660 9,900 +0.05(+1.92%)
Aug 14, 2015 2.585 2.610 2.560 2.610 1,293 +0.00(+0.00%)
Aug 13, 2015 2.610 2.610 2.610 2.610 1,100 +0.04(+1.56%)
Aug 12, 2015 2.680 2.680 2.570 2.570 3,740 -0.19(-6.88%)
Aug 11, 2015 2.790 2.790 2.760 2.760 12,906 -0.08(-2.82%)
Aug 10, 2015 2.780 2.840 2.770 2.840 11,834 +0.12(+4.41%)
Aug 07, 2015 2.740 2.740 2.700 2.720 4,425 -0.02(-0.73%)
Aug 06, 2015 2.842 2.842 2.720 2.740 6,724 +0.01(+0.37%)
Aug 05, 2015 2.840 2.840 2.720 2.730 22,377 +0.14(+5.41%)
Aug 04, 2015 2.570 2.600 2.570 2.590 3,215 -0.03(-1.15%)
Aug 03, 2015 2.610 2.651 2.610 2.620 1,300 -0.04(-1.50%)
Jul 31, 2015 2.700 2.700 2.660 2.660 1,244 -0.06(-2.21%)
Jul 30, 2015 2.820 2.820 2.700 2.720 18,709 +0.00(+0.00%)
Jul 29, 2015 2.740 2.740 2.670 2.720 17,777 +0.18(+7.09%)
Jul 28, 2015 2.560 2.560 2.510 2.540 14,470 +0.13(+5.39%)
Jul 27, 2015 2.421 2.439 2.410 2.410 16,567 +0.07(+2.99%)
Jul 24, 2015 2.420 2.420 2.300 2.340 26,772 -0.08(-3.31%)
Jul 23, 2015 2.440 2.488 2.400 2.420 19,409 -0.12(-4.72%)
Jul 22, 2015 2.530 2.540 2.530 2.540 2,800 +0.01(+0.40%)
Jul 21, 2015 2.530 2.540 2.520 2.530 19,380 -0.01(-0.39%)
Jul 20, 2015 2.510 2.540 2.510 2.540 10,950 +0.06(+2.42%)
Jul 17, 2015 2.480 2.480 2.480 2.480 351 -0.07(-2.75%)
Jul 16, 2015 2.580 2.580 2.550 2.550 1,637 -0.01(-0.39%)
Jul 15, 2015 2.570 2.570 2.560 2.560 68,180 -0.07(-2.66%)
Jul 14, 2015 2.650 2.650 2.620 2.630 8,093 +0.00(+0.00%)
Jul 13, 2015 2.610 2.630 2.540 2.630 16,526 -0.07(-2.59%)
Jul 10, 2015 2.680 2.700 2.680 2.700 5,815 +0.09(+3.45%)
Jul 09, 2015 2.630 2.640 2.610 2.610 13,951 +0.17(+6.97%)
Jul 08, 2015 2.500 2.500 2.440 2.440 22,523 -0.17(-6.51%)
Jul 07, 2015 2.630 2.630 2.532 2.610 31,088 +0.06(+2.35%)
Jul 06, 2015 2.520 2.570 2.520 2.550 6,245 -0.30(-10.37%)
Jul 02, 2015 2.845 2.845 2.845 0 +0.08(+2.71%)
Jul 01, 2015 2.795 2.800 2.760 2.770 22,499 -0.10(-3.48%)
Jun 30, 2015 2.890 2.890 2.860 2.870 18,925 -0.04(-1.37%)
Jun 29, 2015 2.960 3.000 2.900 2.910 9,171 -0.10(-3.32%)
Jun 26, 2015 3.010 3.030 3.000 3.010 5,469 -0.20(-6.23%)
Jun 25, 2015 3.235 3.250 3.210 3.210 4,563 -0.11(-3.31%)
Jun 24, 2015 3.340 3.348 3.320 3.320 1,907 -0.01(-0.30%)
Jun 23, 2015 3.340 3.340 3.280 3.330 7,306 -0.05(-1.48%)
Jun 22, 2015 3.380 3.380 3.380 3.380 1,500 +0.04(+1.20%)
Jun 19, 2015 3.325 3.340 3.320 3.340 2,434 -0.01(-0.30%)
Jun 18, 2015 3.345 3.350 3.330 3.350 11,537 -0.06(-1.76%)
Jun 17, 2015 3.380 3.410 3.360 3.410 2,404 -0.19(-5.28%)
Jun 16, 2015 3.610 3.610 3.580 3.600 5,946 -0.14(-3.74%)
Jun 15, 2015 3.730 3.750 3.730 3.740 6,267 +0.01(+0.27%)
Jun 12, 2015 3.710 3.730 3.710 3.730 4,364 -0.08(-1.97%)
Jun 11, 2015 3.790 3.820 3.790 3.805 9,624 +0.15(+4.13%)
Jun 10, 2015 3.640 3.654 3.630 3.654 5,400 +0.01(+0.38%)
Jun 09, 2015 3.680 3.680 3.610 3.640 24,166 +0.12(+3.41%)
Jun 08, 2015 3.540 3.540 3.510 3.520 4,032 -0.06(-1.68%)
Jun 05, 2015 3.530 3.580 3.530 3.580 5,078 +0.13(+3.77%)
Jun 04, 2015 3.460 3.470 3.430 3.450 4,796 -0.29(-7.88%)
Jun 03, 2015 3.750 3.800 3.740 3.745 20,058 -0.00(-0.13%)
Jun 02, 2015 3.690 3.750 3.670 3.750 16,385 +0.16(+4.46%)
Jun 01, 2015 3.610 3.610 3.560 3.590 1,110 -0.07(-1.91%)
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%)
Mar 02, 2015 3.790 3.790 3.790 0 -0.12(-3.07%)
Feb 27, 2015 3.870 3.910 3.850 3.910 27,333 +0.10(+2.62%)
Feb 26, 2015 3.840 3.840 3.810 3.810 3,059 -0.04(-1.04%)
Feb 24, 2015 3.850 3.850 3.850 0 +0.16(+4.34%)
Feb 23, 2015 3.658 3.730 3.658 3.690 18,600 -0.14(-3.66%)
Feb 20, 2015 3.900 3.900 3.770 3.830 8,091 -0.04(-1.03%)
Feb 19, 2015 3.900 3.900 3.850 3.870 9,979 +0.02(+0.52%)
Feb 18, 2015 3.845 3.880 3.845 3.850 3,106 -0.15(-3.75%)
Feb 17, 2015 3.900 4.000 3.900 4.000 2,661 -0.01(-0.25%)
Feb 13, 2015 4.010 4.010 4.010 0 +0.19(+4.97%)
Feb 12, 2015 3.790 3.830 3.780 3.820 14,241 +0.04(+1.06%)
Feb 11, 2015 3.810 3.810 3.760 3.780 11,091 -0.08(-2.07%)
Feb 10, 2015 3.840 3.930 3.840 3.860 28,594 -0.06(-1.40%)
Feb 09, 2015 3.940 3.970 3.880 3.915 13,617 -0.04(-1.14%)
Feb 06, 2015 4.000 4.000 3.920 3.960 26,276 -0.04(-1.12%)
Feb 05, 2015 4.000 4.050 4.000 4.005 59,371 -0.04(-1.11%)
Feb 04, 2015 4.000 4.060 3.980 4.050 98,892 +0.19(+4.92%)
Feb 03, 2015 3.770 3.860 3.750 3.860 65,530 +0.15(+3.90%)
Feb 02, 2015 3.740 3.750 3.680 3.715 11,327 +0.01(+0.27%)
Jan 30, 2015 3.705 3.750 3.670 3.705 30,588 +0.19(+5.26%)
Jan 29, 2015 3.370 3.580 3.370 3.520 70,138 +0.31(+9.66%)
Jan 28, 2015 3.260 3.270 3.210 3.210 8,435 -0.06(-1.98%)
Jan 27, 2015 3.320 3.320 3.250 3.275 107,690 -0.08(-2.53%)
Jan 26, 2015 3.380 3.400 3.350 3.360 18,213 -0.04(-1.03%)
Jan 23, 2015 3.480 3.480 3.370 3.395 30,241 -0.19(-5.43%)
Jan 22, 2015 3.560 3.650 3.560 3.590 30,661 -0.21(-5.53%)
Jan 21, 2015 3.800 3.830 3.770 3.800 41,032 -0.02(-0.39%)
Jan 20, 2015 3.880 3.880 3.790 3.815 13,661 -0.06(-1.42%)
Jan 16, 2015 3.870 3.870 3.870 0 +0.12(+3.20%)
Jan 15, 2015 3.800 3.815 3.750 3.750 131,037 -0.05(-1.32%)
Jan 14, 2015 3.860 3.900 3.800 3.800 40,683 -0.37(-8.87%)
Jan 13, 2015 4.170 0 -0.19(-4.25%)
Jan 12, 2015 4.400 4.400 4.310 4.355 39,524 -0.17(-3.86%)
Jan 09, 2015 4.553 4.553 4.520 4.530 17,520 +0.10(+2.26%)
Jan 08, 2015 4.450 4.450 4.418 4.430 14,531 -0.10(-2.21%)
Jan 07, 2015 4.470 4.530 4.450 4.530 7,464 +0.01(+0.22%)
Jan 06, 2015 4.530 4.570 4.490 4.520 45,573 +0.09(+2.03%)
Jan 05, 2015 4.510 4.510 4.410 4.430 23,112 -0.11(-2.42%)
Jan 02, 2015 4.570 4.570 4.490 4.540 11,499 +0.09(+2.06%)
Dec 31, 2014 4.449 4.449 4.449 0 -0.03(-0.70%)
Dec 30, 2014 4.460 4.510 4.450 4.480 35,945 +0.05(+1.13%)
Dec 29, 2014 4.400 4.430 4.380 4.430 39,034 +0.33(+8.05%)
Dec 26, 2014 4.110 4.140 4.090 4.100 33,736 -0.01(-0.12%)
Dec 24, 2014 4.105 4.105 4.105 0 -0.04(-1.08%)
Dec 23, 2014 4.160 4.160 4.100 4.150 75,476 -0.06(-1.43%)
Dec 22, 2014 4.321 4.321 4.210 4.210 9,319 +0.04(+0.84%)
Dec 19, 2014 4.195 4.230 4.170 4.175 45,950 -0.03(-0.60%)
Dec 18, 2014 4.080 4.260 4.080 4.200 45,611 +0.21(+5.26%)
Dec 17, 2014 3.890 4.010 3.890 3.990 38,971 +0.01(+0.13%)
Dec 16, 2014 4.040 3.930 3.985 94,163 -0.06(-1.36%)
Dec 15, 2014 4.056 4.090 4.040 4.040 6,480 +0.09(+2.28%)
Dec 12, 2014 4.000 4.032 3.945 3.950 146,778 -0.17(-4.24%)
Dec 11, 2014 4.130 4.170 4.100 4.125 70,326 -0.07(-1.55%)
Dec 10, 2014 4.250 4.270 4.190 4.190 61,769 -0.06(-1.41%)
Dec 09, 2014 4.240 4.300 4.210 4.250 72,713 -0.21(-4.60%)
Dec 08, 2014 4.420 4.480 4.420 4.455 5,853 +0.00(+0.11%)
Dec 05, 2014 4.520 4.520 4.450 4.450 29,641 -0.16(-3.47%)
Dec 04, 2014 4.660 4.660 4.600 4.610 5,426 +0.02(+0.33%)
Dec 03, 2014 4.580 4.640 4.570 4.595 33,564 +0.25(+5.63%)
Dec 02, 2014 4.360 4.430 4.350 4.350 106,918 -0.15(-3.33%)
Dec 01, 2014 4.580 4.580 4.435 4.500 97,605 -0.44(-8.91%)
Nov 28, 2014 4.990 5.040 4.940 4.940 14,026 +0.12(+2.49%)
Nov 26, 2014 4.820 4.820 4.820 0 +0.00(+0.10%)
Nov 25, 2014 4.860 4.860 4.800 4.815 46,300 -0.33(-6.41%)
Nov 24, 2014 5.180 5.250 5.145 5.145 72,660 +0.15(+3.11%)
Nov 21, 2014 4.740 4.990 4.740 4.990 177,391 +0.39(+8.48%)
Nov 20, 2014 4.540 4.610 4.540 4.600 22,918 -0.12(-2.54%)
Nov 19, 2014 4.820 4.820 4.700 4.720 156,165 -0.50(-9.49%)
Nov 18, 2014 5.180 5.240 5.160 5.215 35,728 -0.33(-5.95%)
Nov 17, 2014 5.360 5.500 5.545 10,810 +0.18(+3.45%)
Nov 14, 2014 5.270 5.420 5.270 5.360 128,574 +0.12(+2.39%)
Nov 13, 2014 5.250 5.287 5.220 5.235 201,647 +0.10(+1.85%)
Nov 12, 2014 5.150 5.150 5.120 5.140 15,094 -0.10(-1.91%)
Nov 11, 2014 5.260 5.280 5.218 5.240 258,301 -0.25(-4.55%)
Nov 10, 2014 5.514 5.530 5.450 5.490 34,224 -0.05(-0.99%)
Nov 07, 2014 5.450 5.550 5.450 5.545 18,139 +0.26(+5.02%)
Nov 06, 2014 5.280 5.320 5.246 5.280 41,777 -0.46(-7.93%)
Nov 05, 2014 5.700 5.750 5.700 5.735 12,108 -0.13(-2.30%)
Nov 04, 2014 5.850 5.880 5.850 5.870 15,038 +0.01(+0.17%)
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.