Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 29, 2018 6.695 6.695 6.695 0 -0.01(-0.15%)
Mar 28, 2018 6.730 6.750 6.680 6.705 61,662 -0.28(-3.94%)
Mar 27, 2018 7.040 7.060 6.920 6.980 48,194 -0.24(-3.39%)
Mar 26, 2018 7.240 7.240 7.125 7.225 41,552 +0.10(+1.47%)
Mar 23, 2018 7.240 7.250 7.090 7.120 68,701 -0.10(-1.45%)
Mar 22, 2018 7.236 7.318 7.200 7.225 44,268 -0.23(-3.02%)
Mar 21, 2018 7.335 7.480 7.320 7.450 34,271 +0.21(+2.90%)
Mar 20, 2018 7.209 7.245 7.205 7.240 67,172 -0.04(-0.62%)
Mar 19, 2018 7.330 7.335 7.240 7.285 47,737 -0.17(-2.21%)
Mar 16, 2018 7.460 7.470 7.440 7.450 34,899 -0.04(-0.60%)
Mar 15, 2018 7.544 7.550 7.470 7.495 19,516 -0.01(-0.07%)
Mar 14, 2018 7.545 7.560 7.500 7.500 19,256 +0.15(+2.04%)
Mar 13, 2018 7.450 7.450 7.324 7.350 60,301 -0.25(-3.23%)
Mar 12, 2018 7.634 7.634 7.570 7.595 36,755 +0.03(+0.40%)
Mar 09, 2018 7.470 7.580 7.470 7.565 19,238 +0.10(+1.27%)
Mar 08, 2018 7.540 7.540 7.410 7.470 16,833 -0.01(-0.13%)
Mar 07, 2018 7.480 7.520 7.440 7.480 37,429 -0.12(-1.64%)
Mar 06, 2018 7.620 7.630 7.570 7.605 97,098 +0.10(+1.26%)
Mar 05, 2018 7.410 7.510 7.380 7.510 46,499 -0.17(-2.28%)
Mar 02, 2018 7.620 7.700 7.570 7.685 93,544 -0.20(-2.54%)
Mar 01, 2018 7.880 7.920 7.840 7.885 30,510 +0.06(+0.83%)
Feb 28, 2018 7.933 7.933 7.770 7.820 19,949 -0.24(-2.98%)
Feb 27, 2018 8.164 8.164 8.060 8.060 16,380 -0.19(-2.30%)
Feb 26, 2018 8.250 8.268 8.190 8.250 18,747 +0.05(+0.61%)
Feb 23, 2018 8.115 8.200 8.115 8.200 27,061 +0.09(+1.17%)
Feb 22, 2018 8.180 8.080 8.105 39,055 +0.01(+0.06%)
Feb 21, 2018 8.150 8.200 8.050 8.100 10,365 -0.31(-3.69%)
Feb 20, 2018 8.519 8.519 8.410 8.410 28,753 -0.13(-1.52%)
Feb 16, 2018 8.540 8.540 8.540 0 -0.12(-1.33%)
Feb 15, 2018 8.588 8.660 8.520 8.655 16,296 +0.37(+4.40%)
Feb 14, 2018 7.998 8.290 7.998 8.290 21,167 +0.19(+2.35%)
Feb 13, 2018 8.040 8.150 8.035 8.100 40,408 -0.10(-1.22%)
Feb 12, 2018 8.180 8.210 8.066 8.200 25,799 +0.32(+4.06%)
Feb 09, 2018 7.835 7.890 7.670 7.880 28,900 +0.27(+3.55%)
Feb 08, 2018 7.815 7.815 7.610 7.610 8,206 -0.23(-2.93%)
Feb 07, 2018 7.854 8.020 7.800 7.840 19,486 -0.21(-2.61%)
Feb 06, 2018 7.850 8.060 7.800 8.050 54,254 +0.27(+3.44%)
Feb 05, 2018 7.970 7.730 7.782 6,984 -0.00(-0.04%)
Feb 02, 2018 7.892 7.892 7.740 7.785 42,273 -0.21(-2.69%)
Feb 01, 2018 7.930 8.010 7.930 8.000 11,422 -0.04(-0.50%)
Jan 31, 2018 8.080 8.110 7.980 8.040 73,125 -0.15(-1.83%)
Jan 30, 2018 8.250 8.140 8.190 16,939 -0.06(-0.73%)
Jan 29, 2018 8.270 8.290 8.220 8.250 53,735 -0.03(-0.36%)
Jan 26, 2018 8.240 8.310 8.240 8.280 26,446 +0.06(+0.73%)
Jan 25, 2018 8.230 8.310 8.180 8.220 16,829 +0.07(+0.80%)
Jan 24, 2018 8.150 8.180 8.130 8.155 10,456 +0.01(+0.18%)
Jan 23, 2018 8.060 8.140 8.040 8.140 32,640 -0.14(-1.66%)
Jan 22, 2018 8.240 8.290 8.200 8.277 10,856 -0.01(-0.16%)
Jan 19, 2018 8.250 8.290 8.250 8.290 399,493 +0.05(+0.61%)
Jan 18, 2018 8.304 8.304 8.220 8.240 23,633 -0.17(-2.02%)
Jan 17, 2018 8.250 8.414 8.250 8.410 95,085 +0.04(+0.48%)
Jan 16, 2018 8.440 8.487 8.370 8.370 22,544 -0.15(-1.76%)
Jan 12, 2018 8.520 8.520 8.520 0 +0.16(+1.91%)
Jan 11, 2018 8.390 8.300 8.360 55,035 +0.06(+0.72%)
Jan 10, 2018 8.310 8.340 8.250 8.300 31,244 -0.08(-0.95%)
Jan 09, 2018 8.368 8.400 8.355 8.380 22,806 +0.04(+0.42%)
Jan 08, 2018 8.200 8.400 8.200 8.345 201,327 -0.15(-1.82%)
Jan 05, 2018 8.474 8.500 8.440 8.500 13,494 +0.25(+3.03%)
Jan 04, 2018 8.185 8.260 8.185 8.250 95,529 +0.19(+2.36%)
Jan 03, 2018 8.070 8.070 8.000 8.060 45,970 +0.16(+1.96%)
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.