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 (%)
Mar 31, 2014 9.770 9.820 9.750 9.820 1,676 -0.09(-0.96%)
Mar 28, 2014 9.930 9.940 9.890 9.915 0 +0.11(+1.17%)
Mar 27, 2014 9.730 9.800 9.710 9.800 1,990 +0.03(+0.31%)
Mar 26, 2014 9.850 9.860 9.770 9.770 4,356 +0.21(+2.20%)
Mar 25, 2014 9.520 9.560 9.508 9.560 2,947 +0.22(+2.36%)
Mar 24, 2014 9.230 9.340 9.230 9.340 4,378 +0.31(+3.43%)
Mar 21, 2014 9.102 9.178 9.030 9.030 3,763 +0.15(+1.69%)
Mar 20, 2014 8.882 8.950 8.790 8.880 1,353 -0.12(-1.33%)
Mar 19, 2014 9.050 9.200 9.000 9.000 30,267 -0.03(-0.33%)
Mar 18, 2014 8.970 9.040 8.970 9.030 6,816 -0.01(-0.11%)
Mar 17, 2014 9.030 9.060 9.010 9.040 4,423 +0.02(+0.22%)
Mar 14, 2014 9.030 9.030 9.020 9.020 0 -0.14(-1.53%)
Mar 13, 2014 9.280 9.290 9.160 9.160 9,365 +0.23(+2.58%)
Mar 12, 2014 8.940 8.950 8.900 8.930 5,476 +0.22(+2.53%)
Mar 11, 2014 8.780 8.782 8.650 8.710 15,683 -0.18(-2.02%)
Mar 10, 2014 8.960 8.990 8.750 8.890 7,706 -1.03(-10.38%)
Mar 07, 2014 9.870 9.920 9.870 9.920 0 +0.00(+0.00%)
Mar 06, 2014 9.840 9.930 9.840 9.920 13,602 +0.35(+3.66%)
Mar 05, 2014 9.550 9.570 9.470 9.570 7,662 -0.11(-1.09%)
Mar 04, 2014 9.630 9.700 9.630 9.675 1,628 +0.09(+0.89%)
Mar 03, 2014 9.490 9.590 9.490 9.590 6,015 -0.27(-2.74%)
Feb 28, 2014 9.800 9.940 9.800 9.860 0 -0.19(-1.89%)
Feb 27, 2014 9.870 10.05 9.870 10.05 2,502 -0.11(-1.06%)
Feb 26, 2014 10.44 10.44 10.14 10.16 1,597 -0.28(-2.70%)
Feb 25, 2014 10.49 10.54 10.44 10.44 5,589 -0.49(-4.48%)
Feb 24, 2014 10.90 10.94 10.81 10.93 30,750 +0.12(+1.11%)
Feb 21, 2014 10.81 10.81 10.81 10.81 0 +0.18(+1.69%)
Feb 20, 2014 10.51 10.64 10.51 10.63 4,599 +0.19(+1.82%)
Feb 19, 2014 10.59 10.59 10.44 10.44 3,883 -0.36(-3.33%)
Feb 18, 2014 10.76 10.80 10.76 10.80 10,029 +0.45(+4.35%)
Feb 14, 2014 10.35 10.35 10.35 0 +0.24(+2.37%)
Feb 13, 2014 10.06 10.20 10.03 10.11 27,143 -0.19(-1.81%)
Feb 12, 2014 10.29 10.30 10.29 10.30 1,736 +0.07(+0.65%)
Feb 11, 2014 10.17 10.29 10.11 10.23 9,091 +0.30(+3.02%)
Feb 10, 2014 9.940 9.940 9.890 9.930 5,799 -0.09(-0.94%)
Feb 07, 2014 10.03 10.03 9.972 10.02 0 +0.23(+2.39%)
Feb 06, 2014 9.800 9.820 9.780 9.790 6,514 +0.33(+3.49%)
Feb 05, 2014 9.450 9.510 9.380 9.460 24,079 +0.17(+1.83%)
Feb 04, 2014 9.180 9.330 9.180 9.290 19,371 +0.22(+2.43%)
Feb 03, 2014 9.220 9.220 9.040 9.070 52,205 -0.11(-1.20%)
Jan 31, 2014 9.210 9.210 9.180 9.180 0 -0.02(-0.16%)
Jan 30, 2014 9.140 9.280 9.110 9.195 29,987 +0.18(+1.94%)
Jan 29, 2014 9.090 9.090 9.020 9.020 41,055 +0.03(+0.33%)
Jan 28, 2014 9.000 9.100 8.930 8.990 12,814 +0.10(+1.12%)
Jan 27, 2014 9.094 9.094 8.730 8.890 6,365 +0.06(+0.68%)
Jan 24, 2014 9.020 9.020 8.800 8.830 0 -0.17(-1.89%)
Jan 23, 2014 9.196 9.196 8.970 9.000 5,766 -0.38(-4.05%)
Jan 22, 2014 9.430 9.482 9.370 9.380 3,781 -0.09(-0.95%)
Jan 21, 2014 9.554 9.560 9.410 9.470 5,847 -0.38(-3.86%)
Jan 17, 2014 9.850 9.850 9.850 0 +0.09(+0.92%)
Jan 16, 2014 9.720 9.760 9.670 9.760 2,189 +0.17(+1.77%)
Jan 15, 2014 9.560 9.590 9.540 9.590 1,983 +0.27(+2.90%)
Jan 14, 2014 9.220 9.320 9.210 9.320 7,765 +0.14(+1.58%)
Jan 13, 2014 9.374 9.390 9.175 9.175 6,082 -0.30(-3.22%)
Jan 10, 2014 9.350 9.480 9.330 9.480 8,203 +0.00(+0.00%)
Jan 09, 2014 9.572 9.572 9.480 9.480 9,353 -0.07(-0.73%)
Jan 08, 2014 9.660 9.660 9.550 9.550 3,235 -0.28(-2.85%)
Jan 07, 2014 9.870 9.870 9.780 9.830 4,317 -0.36(-3.53%)
Jan 06, 2014 10.31 10.33 10.19 10.19 128,793 -0.35(-3.32%)
Jan 03, 2014 10.54 10.56 10.54 10.54 3,555 +0.17(+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.