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 (%)
Jul 31, 2012 8.620 8.660 8.590 8.600 6,961 -0.22(-2.49%)
Jul 27, 2012 8.820 8.820 8.820 0 +0.46(+5.50%)
Jul 26, 2012 8.400 8.400 8.360 8.360 7,879 -0.03(-0.36%)
Jul 25, 2012 8.470 8.470 8.360 8.390 14,927 +0.31(+3.84%)
Jul 24, 2012 8.230 8.230 8.070 8.080 15,098 -0.21(-2.53%)
Jul 23, 2012 8.280 8.290 8.220 8.290 3,068 -0.72(-7.99%)
Jul 20, 2012 9.070 9.070 9.010 9.010 1,200 -0.53(-5.58%)
Jul 19, 2012 9.542 9.542 9.542 9.542 500 +0.46(+5.09%)
Jul 18, 2012 9.016 9.080 9.016 9.080 2,119 +0.08(+0.89%)
Jul 17, 2012 9.290 9.290 8.700 9.000 11,800 -0.45(-4.76%)
Jul 16, 2012 9.450 9.450 9.440 9.450 7,500 +0.20(+2.16%)
Jul 14, 2012 9.320 9.570 9.250 9.250 4,275 +0.00(+0.00%)
Jul 13, 2012 9.320 9.570 9.250 9.250 4,275 -0.14(-1.49%)
Jul 12, 2012 9.390 9.390 9.390 9.390 300 -0.68(-6.75%)
Jul 11, 2012 10.04 10.07 10.04 10.07 9,190 +0.34(+3.49%)
Jul 10, 2012 9.850 9.850 9.730 9.730 1,534 -0.07(-0.71%)
Jul 09, 2012 9.800 9.800 9.800 9.800 786 -0.09(-0.91%)
Jul 06, 2012 9.800 9.890 9.800 9.890 500 -0.20(-1.98%)
Jul 05, 2012 10.07 10.15 10.07 10.09 4,877 +0.03(+0.30%)
Jul 03, 2012 10.07 10.12 10.06 10.06 2,260 +0.07(+0.68%)
Jul 02, 2012 10.07 10.07 9.992 9.992 1,034 -0.18(-1.75%)
Jun 29, 2012 10.09 10.17 10.09 10.17 2,305 +0.66(+6.94%)
Jun 28, 2012 9.700 9.700 9.510 9.510 5,150 -0.39(-3.94%)
Jun 27, 2012 9.850 9.900 9.850 9.900 2,106 +0.02(+0.20%)
Jun 26, 2012 9.950 10.09 9.880 9.880 6,044 +0.16(+1.65%)
Jun 25, 2012 9.740 9.800 9.650 9.720 4,650 -0.13(-1.32%)
Jun 22, 2012 9.850 9.850 9.850 9.850 500 +0.45(+4.79%)
Jun 21, 2012 9.850 9.850 9.400 9.400 7,700 -0.61(-6.09%)
Jun 20, 2012 9.980 10.11 9.980 10.01 1,751 +0.03(+0.30%)
Jun 19, 2012 9.950 9.980 9.920 9.980 6,949 +0.02(+0.20%)
Jun 18, 2012 9.900 9.960 9.860 9.960 5,042 +0.30(+3.11%)
Jun 15, 2012 9.620 9.660 9.620 9.660 1,500 +0.28(+2.99%)
Jun 14, 2012 9.330 9.390 9.330 9.380 11,949 +0.18(+1.96%)
Jun 13, 2012 9.210 9.250 9.200 9.200 4,359 +0.10(+1.10%)
Jun 12, 2012 8.970 9.100 8.970 9.100 19,812 +0.05(+0.55%)
Jun 11, 2012 9.160 9.160 9.050 9.050 2,715 -0.06(-0.66%)
Jun 08, 2012 9.004 9.110 9.004 9.110 5,250 -0.12(-1.30%)
Jun 07, 2012 9.450 9.450 9.230 9.230 8,254 +0.08(+0.87%)
Jun 06, 2012 8.930 9.150 8.930 9.150 9,354 +0.36(+4.10%)
Jun 05, 2012 8.810 8.850 8.790 8.790 6,215 +0.24(+2.81%)
Jun 04, 2012 8.510 8.550 8.480 8.550 1,096 -0.12(-1.38%)
Jun 01, 2012 8.710 8.710 8.670 8.670 11,000 -0.33(-3.67%)
May 31, 2012 8.920 9.000 8.750 9.000 11,461 -0.20(-2.17%)
May 30, 2012 9.440 9.440 9.170 9.200 27,224 -0.38(-3.97%)
May 29, 2012 9.560 9.650 9.560 9.580 6,225 +1.21(+14.46%)
May 25, 2012 8.430 8.430 8.370 8.370 12,775 -0.42(-4.78%)
May 24, 2012 8.780 8.810 8.690 8.790 2,730 -0.10(-1.12%)
May 23, 2012 8.890 8.890 8.740 8.890 9,100 -0.41(-4.41%)
May 22, 2012 9.460 9.580 9.300 9.300 15,725 -0.15(-1.59%)
May 21, 2012 9.300 9.450 9.280 9.450 13,505 +0.28(+3.05%)
May 18, 2012 9.280 9.280 9.140 9.170 4,475 -0.41(-4.28%)
May 17, 2012 9.640 9.660 9.510 9.580 3,540 +0.04(+0.42%)
May 16, 2012 9.780 9.780 9.540 9.540 12,415 -0.40(-4.02%)
May 15, 2012 10.20 10.20 9.930 9.940 17,977 -0.56(-5.33%)
May 14, 2012 10.53 10.64 10.47 10.50 6,838 -0.22(-2.05%)
May 11, 2012 10.90 10.90 10.72 10.72 36,100 -0.30(-2.72%)
May 10, 2012 10.81 11.02 10.81 11.02 1,306 +0.34(+3.18%)
May 09, 2012 10.59 10.68 10.43 10.68 6,551 -0.09(-0.84%)
May 08, 2012 10.57 10.77 10.57 10.77 6,513 +0.05(+0.47%)
May 07, 2012 10.64 10.74 10.62 10.72 1,939 -0.24(-2.19%)
May 04, 2012 11.18 11.18 10.96 10.96 4,033 -0.38(-3.35%)
May 03, 2012 11.46 11.46 11.34 11.34 414 -0.24(-2.07%)
May 02, 2012 11.50 11.58 11.49 11.58 1,527 -0.23(-1.95%)
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.