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 31, 2016 8.240 8.340 8.240 8.340 15,407 +0.04(+0.48%)
Oct 28, 2016 8.300 8.300 8.300 8.300 340 +0.26(+3.17%)
Oct 27, 2016 8.060 8.120 8.045 8.045 1,296 -0.37(-4.39%)
Oct 26, 2016 8.390 8.414 8.370 8.414 6,659 +0.26(+3.24%)
Oct 25, 2016 8.150 8.150 8.150 8.150 2,050 +0.45(+5.84%)
Oct 20, 2016 7.700 7.700 7.700 0 -0.29(-3.63%)
Oct 19, 2016 7.990 7.990 7.990 7.990 1,800 +0.08(+1.01%)
Oct 18, 2016 7.860 7.910 7.840 7.910 7,200 +0.22(+2.86%)
Oct 17, 2016 7.690 7.690 7.690 7.690 222 +0.34(+4.63%)
Oct 14, 2016 7.420 7.500 7.350 7.350 5,837 +0.10(+1.38%)
Oct 13, 2016 7.260 7.260 7.250 7.250 306 -0.39(-5.10%)
Oct 11, 2016 7.640 7.640 7.640 90 -0.05(-0.65%)
Oct 10, 2016 7.590 7.700 7.590 7.690 3,779 +0.29(+3.92%)
Oct 07, 2016 7.460 7.460 7.400 7.400 1,922 -0.02(-0.27%)
Oct 06, 2016 7.420 7.420 7.420 7.420 102 +0.07(+0.95%)
Oct 05, 2016 7.380 7.410 7.350 7.350 6,060 -0.02(-0.27%)
Oct 04, 2016 7.350 7.370 7.350 7.370 395 -0.10(-1.34%)
Oct 03, 2016 7.470 7.470 7.470 7.470 350 -0.15(-1.97%)
Sep 30, 2016 7.700 7.700 7.500 7.620 3,043 -0.05(-0.65%)
Sep 29, 2016 7.670 7.670 7.670 7.670 100 -0.01(-0.13%)
Sep 28, 2016 7.480 7.760 7.480 7.680 1,697 +0.23(+3.09%)
Sep 27, 2016 7.390 7.450 7.390 7.450 400 +0.00(+0.00%)
Sep 26, 2016 7.450 7.450 7.450 7.450 457 -0.04(-0.60%)
Sep 23, 2016 7.650 7.650 7.495 7.495 420 -0.41(-5.13%)
Sep 22, 2016 7.885 7.910 7.885 7.900 5,022 +0.34(+4.50%)
Sep 21, 2016 7.410 7.560 7.380 7.560 4,069 +0.26(+3.56%)
Sep 19, 2016 7.300 7.300 7.300 0 +0.22(+3.11%)
Sep 16, 2016 7.070 7.080 7.070 7.080 973 -0.04(-0.56%)
Sep 15, 2016 7.030 7.120 7.030 7.120 5,450 +0.18(+2.59%)
Sep 14, 2016 6.990 6.990 6.930 6.940 3,457 +0.01(+0.14%)
Sep 13, 2016 7.000 7.010 6.930 6.930 4,159 -0.33(-4.55%)
Sep 12, 2016 6.960 7.260 6.960 7.260 1,643 -0.09(-1.22%)
Sep 09, 2016 7.360 7.450 7.350 7.350 2,961 +0.00(+0.00%)
Sep 08, 2016 7.380 7.380 7.310 7.350 3,200 -0.21(-2.78%)
Sep 07, 2016 7.560 7.560 7.560 7.560 2,100 -0.32(-4.06%)
Sep 06, 2016 7.840 7.880 7.810 7.880 7,894 +0.49(+6.63%)
Sep 02, 2016 7.390 7.390 7.390 0 +0.19(+2.64%)
Sep 01, 2016 7.220 7.220 7.090 7.200 17,028 +0.06(+0.84%)
Aug 31, 2016 7.230 7.230 7.090 7.140 5,375 -0.39(-5.18%)
Aug 30, 2016 7.580 7.580 7.530 7.530 2,729 +0.03(+0.40%)
Aug 29, 2016 7.400 7.500 7.370 7.500 13,612 +0.23(+3.16%)
Aug 26, 2016 7.500 7.520 7.270 7.270 5,587 +0.00(+0.00%)
Aug 25, 2016 7.330 7.350 7.270 7.270 4,500 -0.30(-3.96%)
Aug 24, 2016 7.700 7.750 7.550 7.570 8,457 +0.29(+3.98%)
Aug 22, 2016 7.280 7.280 7.280 0 -0.14(-1.89%)
Aug 19, 2016 7.390 7.420 7.370 7.420 11,636 +0.15(+2.06%)
Aug 18, 2016 7.190 7.270 7.180 7.270 8,337 +0.31(+4.45%)
Aug 17, 2016 6.880 6.960 6.880 6.960 797 +0.07(+1.02%)
Aug 16, 2016 6.860 6.900 6.860 6.890 9,743 +0.08(+1.17%)
Aug 15, 2016 6.810 6.810 6.810 6.810 2,534 -0.16(-2.30%)
Aug 12, 2016 7.010 7.010 6.970 6.970 1,899 -0.02(-0.29%)
Aug 11, 2016 6.990 6.990 6.990 6.990 100 -0.01(-0.14%)
Aug 10, 2016 7.045 7.080 7.000 7.000 6,449 -0.15(-2.10%)
Aug 09, 2016 7.080 7.190 7.080 7.150 53,100 +0.05(+0.70%)
Aug 08, 2016 7.150 7.150 7.100 7.100 2,208 +0.10(+1.43%)
Aug 05, 2016 7.000 7.000 6.960 7.000 4,580 +0.37(+5.58%)
Aug 04, 2016 6.580 6.640 6.580 6.630 7,100 -0.05(-0.75%)
Aug 03, 2016 6.630 6.680 6.630 6.680 2,974 +0.09(+1.37%)
Aug 02, 2016 6.600 6.600 6.590 6.590 1,811 -0.08(-1.20%)
Aug 01, 2016 6.740 6.750 6.650 6.670 4,000 -0.01(-0.15%)
Jul 29, 2016 6.670 6.680 6.650 6.680 2,963 -0.22(-3.19%)
Jul 28, 2016 6.850 6.920 6.850 6.900 3,290 +0.64(+10.22%)
Jul 26, 2016 6.260 6.260 6.260 24 +0.17(+2.79%)
Jul 25, 2016 6.090 6.090 6.090 6.090 166 +0.09(+1.50%)
Jul 21, 2016 6.000 6.000 6.000 0 +0.11(+1.87%)
Jul 20, 2016 5.890 5.890 5.880 5.890 1,600 -0.13(-2.16%)
Jul 19, 2016 6.040 6.048 6.020 6.020 2,000 -0.39(-6.01%)
Jul 15, 2016 6.405 6.405 6.405 0 -0.04(-0.54%)
Jul 14, 2016 6.350 6.440 6.350 6.440 9,070 -0.21(-3.16%)
Jul 13, 2016 6.650 6.720 6.560 6.650 29,632 +0.24(+3.74%)
Jul 12, 2016 6.450 6.450 6.390 6.410 2,659 +0.22(+3.55%)
Jul 11, 2016 6.160 6.190 6.160 6.190 11,426 +0.27(+4.56%)
Jul 08, 2016 5.920 5.630 5.920 12,668 +0.29(+5.15%)
Jul 07, 2016 5.760 5.760 5.620 5.630 1,454 +0.06(+1.08%)
Jul 05, 2016 5.810 5.810 5.570 5.570 17,885 +0.11(+2.01%)
Jul 01, 2016 5.460 5.460 5.460 0 +0.18(+3.41%)
Jun 30, 2016 5.250 5.280 5.220 5.280 6,733 +0.11(+2.13%)
Jun 29, 2016 5.170 5.170 5.140 5.170 12,520 +0.09(+1.77%)
Jun 28, 2016 5.130 5.130 5.050 5.080 23,327 +0.05(+0.99%)
Jun 27, 2016 5.030 5.030 4.990 5.030 6,477 +0.11(+2.24%)
Jun 24, 2016 4.900 5.010 4.880 4.920 1,879 -0.53(-9.72%)
Jun 23, 2016 5.290 5.450 5.290 5.450 9,128 +0.60(+12.37%)
Jun 22, 2016 4.870 4.875 4.850 4.850 1,628 +0.00(+0.00%)
Jun 21, 2016 4.810 4.870 4.800 4.850 6,770 -0.11(-2.22%)
Jun 20, 2016 4.950 5.010 4.950 4.960 22,703 +0.19(+3.98%)
Jun 17, 2016 4.740 4.800 4.740 4.770 13,396 +0.14(+3.02%)
Jun 16, 2016 4.520 4.640 4.490 4.630 16,891 -0.02(-0.43%)
Jun 15, 2016 4.640 4.670 4.630 4.650 7,300 +0.12(+2.65%)
Jun 14, 2016 4.590 4.600 4.510 4.530 5,251 -0.08(-1.74%)
Jun 13, 2016 4.620 4.630 4.610 4.610 1,566 -0.08(-1.71%)
Jun 10, 2016 4.700 4.700 4.690 4.690 800 -0.11(-2.29%)
Jun 09, 2016 4.840 4.790 4.800 6,800 +0.01(+0.21%)
Jun 08, 2016 4.770 4.790 4.765 4.790 2,800 -0.11(-2.24%)
Jun 07, 2016 4.900 4.900 4.870 4.900 2,166 +0.13(+2.73%)
Jun 06, 2016 4.715 4.770 4.715 4.770 684 +0.23(+5.07%)
Jun 03, 2016 4.450 4.540 4.450 4.540 1,600 +0.18(+4.13%)
Jun 02, 2016 4.320 4.360 4.310 4.360 2,347 +0.09(+2.11%)
Jun 01, 2016 4.160 4.270 4.160 4.270 3,139 -0.01(-0.23%)
May 31, 2016 4.320 4.320 4.280 4.280 1,600 -0.01(-0.35%)
May 27, 2016 4.295 4.295 4.295 0 +0.05(+1.30%)
May 26, 2016 4.240 4.240 4.240 4.240 340 +0.02(+0.47%)
May 25, 2016 4.210 4.220 4.210 4.220 485 +0.12(+2.93%)
May 24, 2016 4.100 4.100 4.100 4.100 1,203 -0.09(-2.15%)
May 23, 2016 4.200 4.200 4.190 4.190 2,142 -0.15(-3.46%)
May 20, 2016 4.380 4.400 4.340 4.340 2,184 +0.12(+2.84%)
May 19, 2016 4.220 4.220 4.210 4.220 2,200 -0.19(-4.31%)
May 18, 2016 4.510 4.580 4.410 4.410 26,628 -0.19(-4.13%)
May 17, 2016 4.510 4.600 4.510 4.600 1,850 +0.30(+6.98%)
May 16, 2016 4.300 4.300 4.300 4.300 5,425 -0.06(-1.38%)
May 12, 2016 4.360 4.360 4.360 0 +0.04(+0.93%)
May 11, 2016 4.320 4.320 4.320 4.320 200 +0.03(+0.70%)
May 10, 2016 4.240 4.290 4.240 4.290 2,565 -0.25(-5.51%)
May 05, 2016 4.540 4.540 4.540 0 -0.07(-1.52%)
May 04, 2016 4.700 4.700 4.610 4.610 2,886 -0.21(-4.36%)
May 03, 2016 4.920 4.920 4.810 4.820 20,351 -0.26(-5.12%)
Apr 29, 2016 5.080 5.080 5.080 0 +0.16(+3.25%)
Apr 28, 2016 5.020 5.020 4.920 4.920 3,085 -0.01(-0.20%)
Apr 26, 2016 4.930 4.930 4.930 50 -0.17(-3.33%)
Apr 25, 2016 5.080 5.100 5.050 5.100 5,867 -0.10(-1.92%)
Apr 22, 2016 5.150 5.260 5.150 5.200 2,244 -0.26(-4.76%)
Apr 21, 2016 5.490 5.490 5.460 5.460 2,000 +0.01(+0.18%)
Apr 20, 2016 5.440 5.500 5.440 5.450 14,801 +0.17(+3.22%)
Apr 19, 2016 5.195 5.280 5.195 5.280 6,372 +0.43(+8.87%)
Apr 18, 2016 4.760 4.850 4.760 4.850 1,700 -0.03(-0.61%)
Apr 14, 2016 4.880 4.880 4.880 18 -0.10(-2.01%)
Apr 13, 2016 4.950 4.980 4.950 4.980 6,264 +0.41(+8.97%)
Apr 12, 2016 4.570 4.590 4.570 4.570 9,131 +0.57(+14.25%)
Apr 08, 2016 4.000 4.000 4.000 0 +0.22(+5.82%)
Apr 07, 2016 3.780 3.780 3.780 3.780 1,400 -0.11(-2.83%)
Apr 06, 2016 3.850 3.920 3.850 3.890 6,315 +0.17(+4.57%)
Apr 05, 2016 3.720 3.720 3.720 3.720 500 -0.19(-4.86%)
Apr 04, 2016 3.880 3.910 3.880 3.910 8,947 -0.01(-0.26%)
Apr 01, 2016 3.800 3.920 3.800 3.920 4,739 +0.07(+1.82%)
Mar 31, 2016 3.927 3.950 3.850 3.850 1,691 -0.17(-4.23%)
Mar 30, 2016 3.900 4.020 3.900 4.020 7,530 +0.12(+3.08%)
Mar 29, 2016 3.850 3.900 3.850 3.900 3,500 +0.00(+0.00%)
Mar 28, 2016 3.930 3.930 3.900 3.900 431 +0.05(+1.30%)
Mar 24, 2016 3.850 3.850 3.850 0 -0.06(-1.53%)
Mar 23, 2016 3.870 3.910 3.850 3.910 14,076 -0.20(-4.87%)
Mar 22, 2016 4.110 4.120 4.080 4.110 6,233 +0.02(+0.49%)
Mar 21, 2016 4.107 4.107 4.090 4.090 1,483 -0.07(-1.68%)
Mar 18, 2016 4.170 4.170 4.160 4.160 2,008 +0.16(+4.00%)
Mar 17, 2016 4.000 4.070 4.000 4.000 8,847 +0.33(+9.08%)
Mar 16, 2016 3.650 3.667 3.650 3.667 10,515 -0.01(-0.36%)
Mar 15, 2016 3.680 3.690 3.680 3.680 1,325 -0.14(-3.64%)
Mar 14, 2016 3.800 3.819 3.800 3.819 600 -0.15(-3.80%)
Mar 11, 2016 3.970 3.970 3.970 3.970 2,638 -0.03(-0.75%)
Mar 10, 2016 4.055 4.055 4.000 4.000 5,346 -0.03(-0.74%)
Mar 09, 2016 4.030 4.160 4.030 4.030 5,329 -0.01(-0.25%)
Mar 08, 2016 4.200 4.200 4.000 4.040 11,645 -0.56(-12.17%)
Mar 07, 2016 4.550 4.600 4.550 4.600 28,050 +0.90(+24.32%)
Mar 04, 2016 3.700 3.710 3.700 3.700 6,193 +0.10(+2.78%)
Mar 03, 2016 3.610 3.620 3.489 3.600 6,333 +0.36(+11.11%)
Mar 02, 2016 3.230 3.240 3.230 3.240 1,300 +0.09(+2.86%)
Mar 01, 2016 3.090 3.150 3.090 3.150 16,001 +0.33(+11.70%)
Feb 24, 2016 2.820 2.820 2.820 0 -0.12(-4.08%)
Feb 23, 2016 2.940 2.940 2.940 2.940 3,073 -0.24(-7.55%)
Feb 22, 2016 3.060 3.190 3.060 3.180 6,587 +0.44(+16.06%)
Feb 19, 2016 2.740 2.740 2.740 2.740 100 -0.17(-5.84%)
Feb 18, 2016 2.920 2.920 2.910 2.910 1,694 +0.21(+7.78%)
Feb 17, 2016 2.610 2.700 2.610 2.700 18,929 +0.12(+4.65%)
Feb 16, 2016 2.590 2.630 2.570 2.580 10,262 +0.27(+11.69%)
Feb 12, 2016 2.310 2.310 2.310 0 +0.00(+0.00%)
Feb 11, 2016 2.290 2.311 2.290 2.310 6,867 -0.11(-4.55%)
Feb 10, 2016 2.430 2.430 2.420 2.420 1,504 -0.05(-2.02%)
Feb 09, 2016 2.481 2.490 2.470 2.470 41,915 -0.02(-0.80%)
Feb 08, 2016 2.480 2.490 2.480 2.490 1,348 -0.09(-3.49%)
Feb 05, 2016 2.610 2.611 2.580 2.580 2,350 +0.01(+0.39%)
Feb 04, 2016 2.490 2.570 2.490 2.570 19,604 +0.26(+11.26%)
Feb 03, 2016 2.220 2.310 2.220 2.310 6,829 +0.17(+7.94%)
Feb 02, 2016 2.170 2.198 2.140 2.140 5,176 -0.17(-7.30%)
Feb 01, 2016 2.330 2.330 2.308 2.308 3,900 -0.14(-5.78%)
Jan 29, 2016 2.410 2.450 2.390 2.450 12,651 +0.20(+8.89%)
Jan 28, 2016 2.160 2.250 2.160 2.250 11,291 +0.16(+7.66%)
Jan 27, 2016 2.030 2.090 2.030 2.090 5,716 +0.04(+1.95%)
Jan 26, 2016 2.050 2.050 2.050 2.050 480 -0.02(-0.97%)
Jan 25, 2016 2.070 2.070 2.070 2.070 400 -0.06(-2.82%)
Jan 22, 2016 2.130 2.130 2.130 2.130 5,429 +0.08(+3.90%)
Jan 21, 2016 2.010 2.100 2.010 2.050 22,274 -0.00(-0.05%)
Jan 19, 2016 2.051 2.051 2.051 0 +0.06(+3.07%)
Jan 15, 2016 1.990 1.990 1.990 0 -0.11(-5.24%)
Jan 14, 2016 2.100 2.100 2.100 2.100 1,147 +0.02(+0.96%)
Jan 13, 2016 2.130 2.140 2.080 2.080 6,942 -0.08(-3.70%)
Jan 12, 2016 2.200 2.280 2.160 2.160 4,331 -0.06(-2.70%)
Jan 11, 2016 2.370 2.370 2.220 2.220 2,319 -0.22(-9.02%)
Jan 08, 2016 2.360 2.440 2.360 2.440 2,217 +0.14(+6.09%)
Jan 07, 2016 2.360 2.360 2.260 2.300 6,137 -0.12(-4.96%)
Jan 06, 2016 2.440 2.440 2.420 2.420 8,400 -0.22(-8.33%)
Jan 05, 2016 2.690 2.690 2.640 2.640 2,094 +0.03(+1.15%)
Jan 04, 2016 2.610 2.660 2.600 2.610 3,652 -0.07(-2.61%)
Dec 31, 2015 2.680 2.680 2.680 0 +0.02(+0.75%)
Dec 30, 2015 2.680 2.680 2.660 2.660 5,164 -0.01(-0.37%)
Dec 29, 2015 2.680 2.680 2.663 2.670 3,100 +0.01(+0.38%)
Dec 28, 2015 2.650 2.670 2.650 2.660 9,841 -0.03(-1.12%)
Dec 24, 2015 2.690 2.690 2.690 0 +0.10(+3.80%)
Dec 23, 2015 2.580 2.600 2.580 2.591 27,053 +0.07(+2.78%)
Dec 22, 2015 2.510 2.530 2.500 2.522 4,920 +0.03(+1.27%)
Dec 21, 2015 2.490 2.490 2.490 2.490 857 +0.01(+0.50%)
Dec 18, 2015 2.460 2.480 2.430 2.478 6,125 -0.07(-2.90%)
Dec 17, 2015 2.655 2.655 2.551 2.551 1,384 -0.16(-5.85%)
Dec 16, 2015 2.680 2.720 2.680 2.710 8,464 +0.12(+4.63%)
Dec 15, 2015 2.600 2.630 2.590 2.590 21,534 +0.00(+0.00%)
Dec 14, 2015 2.590 2.590 2.590 2.590 500 +0.03(+1.17%)
Dec 11, 2015 2.590 2.590 2.560 2.560 7,500 -0.06(-2.29%)
Dec 10, 2015 2.590 2.620 2.590 2.620 10,265 +0.05(+1.95%)
Dec 09, 2015 2.550 2.690 2.550 2.570 29,412 +0.04(+1.58%)
Dec 08, 2015 2.530 2.530 2.530 2.530 920 -0.10(-3.80%)
Dec 07, 2015 2.640 2.640 2.630 2.630 1,704 -0.10(-3.66%)
Dec 04, 2015 2.780 2.780 2.720 2.730 4,837 -0.05(-1.80%)
Dec 02, 2015 2.780 2.780 2.780 0 -0.02(-0.71%)
Nov 30, 2015 2.800 2.800 2.800 0 -0.13(-4.44%)
Nov 27, 2015 2.930 2.930 2.930 2.930 1,241 -0.03(-1.01%)
Nov 25, 2015 2.960 2.960 2.960 0 -0.09(-2.95%)
Nov 24, 2015 3.030 3.060 3.010 3.050 8,200 -0.04(-1.29%)
Nov 23, 2015 3.090 3.090 3.090 3.090 1,041 +0.11(+3.69%)
Nov 20, 2015 2.980 2.980 2.980 2.980 2,000 -0.10(-3.25%)
Nov 19, 2015 3.100 3.110 3.080 3.080 3,060 +0.04(+1.32%)
Nov 18, 2015 3.030 3.040 3.030 3.040 5,341 -0.04(-1.30%)
Nov 17, 2015 3.100 3.100 3.080 3.080 4,292 -0.09(-2.84%)
Nov 16, 2015 3.170 3.170 3.170 3.170 595 -0.04(-1.25%)
Nov 13, 2015 3.188 3.220 3.188 3.210 1,300 -0.03(-0.93%)
Nov 12, 2015 3.241 3.250 3.240 3.240 3,343 -0.06(-1.82%)
Nov 11, 2015 3.320 3.320 3.300 3.300 2,625 +0.09(+2.80%)
Nov 10, 2015 3.200 3.210 3.200 3.210 700 +0.17(+5.59%)
Nov 09, 2015 3.060 3.060 3.040 3.040 1,000 +0.05(+1.67%)
Nov 05, 2015 2.990 2.990 2.990 0 -0.05(-1.64%)
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.