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

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
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 (%)
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%)
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.