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

Fortescue Ltd ADR (OP: FSUGY )

34.16 +0.50 (+1.49%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 3, 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, 2014 9.390 9.390 9.280 9.335 1,256 +0.03(+0.27%)
Apr 29, 2014 9.240 9.320 9.240 9.310 26,805 -0.14(-1.48%)
Apr 28, 2014 9.450 9.450 9.400 9.450 6,080 -0.33(-3.37%)
Apr 25, 2014 9.850 9.850 9.780 9.780 687 -0.08(-0.84%)
Apr 24, 2014 9.810 9.863 9.810 9.863 529 +0.17(+1.79%)
Apr 23, 2014 9.670 9.690 9.670 9.690 818 -0.36(-3.58%)
Apr 22, 2014 9.960 10.05 9.960 10.05 808 +0.03(+0.30%)
Apr 21, 2014 10.00 10.02 10.00 10.02 1,633 +0.03(+0.30%)
Apr 17, 2014 9.990 9.990 9.990 0 -0.13(-1.28%)
Apr 16, 2014 10.03 10.18 10.03 10.12 5,588 +0.23(+2.33%)
Apr 15, 2014 9.880 9.900 9.880 9.890 2,680 -0.08(-0.76%)
Apr 14, 2014 9.950 10.04 9.950 9.966 2,365 +0.07(+0.67%)
Apr 11, 2014 9.888 9.910 9.820 9.900 0 -0.13(-1.30%)
Apr 10, 2014 10.11 10.11 10.02 10.03 9,196 -0.44(-4.20%)
Apr 09, 2014 10.41 10.47 10.39 10.47 4,156 -0.02(-0.19%)
Apr 08, 2014 10.47 10.49 10.38 10.49 64,363 +0.42(+4.17%)
Apr 07, 2014 10.11 10.15 10.07 10.07 7,649 -0.14(-1.37%)
Apr 04, 2014 10.18 10.21 10.09 10.21 3,700 +0.21(+2.10%)
Apr 03, 2014 10.02 10.02 9.990 10.00 2,660 -0.16(-1.57%)
Apr 02, 2014 10.10 10.16 10.08 10.16 8,339 +0.24(+2.42%)
Apr 01, 2014 9.850 9.920 9.840 9.920 1,169 +0.10(+1.02%)
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%)
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.