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

Fortescue Ltd ADR (OP: FSUGY )

30.24 -0.45 (-1.47%)
Streaming Delayed Price Updated: 3:52 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 (%)
Aug 31, 2016 7.230 7.230 7.090 7.140 5,375 -0.39(-5.18%)
Aug 30, 2016 7.580 7.580 7.530 7.530 2,729 +0.03(+0.40%)
Aug 29, 2016 7.400 7.500 7.370 7.500 13,612 +0.23(+3.16%)
Aug 26, 2016 7.500 7.520 7.270 7.270 5,587 +0.00(+0.00%)
Aug 25, 2016 7.330 7.350 7.270 7.270 4,500 -0.30(-3.96%)
Aug 24, 2016 7.700 7.750 7.550 7.570 8,457 +0.29(+3.98%)
Aug 22, 2016 7.280 7.280 7.280 0 -0.14(-1.89%)
Aug 19, 2016 7.390 7.420 7.370 7.420 11,636 +0.15(+2.06%)
Aug 18, 2016 7.190 7.270 7.180 7.270 8,337 +0.31(+4.45%)
Aug 17, 2016 6.880 6.960 6.880 6.960 797 +0.07(+1.02%)
Aug 16, 2016 6.860 6.900 6.860 6.890 9,743 +0.08(+1.17%)
Aug 15, 2016 6.810 6.810 6.810 6.810 2,534 -0.16(-2.30%)
Aug 12, 2016 7.010 7.010 6.970 6.970 1,899 -0.02(-0.29%)
Aug 11, 2016 6.990 6.990 6.990 6.990 100 -0.01(-0.14%)
Aug 10, 2016 7.045 7.080 7.000 7.000 6,449 -0.15(-2.10%)
Aug 09, 2016 7.080 7.190 7.080 7.150 53,100 +0.05(+0.70%)
Aug 08, 2016 7.150 7.150 7.100 7.100 2,208 +0.10(+1.43%)
Aug 05, 2016 7.000 7.000 6.960 7.000 4,580 +0.37(+5.58%)
Aug 04, 2016 6.580 6.640 6.580 6.630 7,100 -0.05(-0.75%)
Aug 03, 2016 6.630 6.680 6.630 6.680 2,974 +0.09(+1.37%)
Aug 02, 2016 6.600 6.600 6.590 6.590 1,811 -0.08(-1.20%)
Aug 01, 2016 6.740 6.750 6.650 6.670 4,000 -0.01(-0.15%)
Jul 29, 2016 6.670 6.680 6.650 6.680 2,963 -0.22(-3.19%)
Jul 28, 2016 6.850 6.920 6.850 6.900 3,290 +0.64(+10.22%)
Jul 26, 2016 6.260 6.260 6.260 24 +0.17(+2.79%)
Jul 25, 2016 6.090 6.090 6.090 6.090 166 +0.09(+1.50%)
Jul 21, 2016 6.000 6.000 6.000 0 +0.11(+1.87%)
Jul 20, 2016 5.890 5.890 5.880 5.890 1,600 -0.13(-2.16%)
Jul 19, 2016 6.040 6.048 6.020 6.020 2,000 -0.39(-6.01%)
Jul 15, 2016 6.405 6.405 6.405 0 -0.04(-0.54%)
Jul 14, 2016 6.350 6.440 6.350 6.440 9,070 -0.21(-3.16%)
Jul 13, 2016 6.650 6.720 6.560 6.650 29,632 +0.24(+3.74%)
Jul 12, 2016 6.450 6.450 6.390 6.410 2,659 +0.22(+3.55%)
Jul 11, 2016 6.160 6.190 6.160 6.190 11,426 +0.27(+4.56%)
Jul 08, 2016 5.920 5.630 5.920 12,668 +0.29(+5.15%)
Jul 07, 2016 5.760 5.760 5.620 5.630 1,454 +0.06(+1.08%)
Jul 05, 2016 5.810 5.810 5.570 5.570 17,885 +0.11(+2.01%)
Jul 01, 2016 5.460 5.460 5.460 0 +0.18(+3.41%)
Jun 30, 2016 5.250 5.280 5.220 5.280 6,733 +0.11(+2.13%)
Jun 29, 2016 5.170 5.170 5.140 5.170 12,520 +0.09(+1.77%)
Jun 28, 2016 5.130 5.130 5.050 5.080 23,327 +0.05(+0.99%)
Jun 27, 2016 5.030 5.030 4.990 5.030 6,477 +0.11(+2.24%)
Jun 24, 2016 4.900 5.010 4.880 4.920 1,879 -0.53(-9.72%)
Jun 23, 2016 5.290 5.450 5.290 5.450 9,128 +0.60(+12.37%)
Jun 22, 2016 4.870 4.875 4.850 4.850 1,628 +0.00(+0.00%)
Jun 21, 2016 4.810 4.870 4.800 4.850 6,770 -0.11(-2.22%)
Jun 20, 2016 4.950 5.010 4.950 4.960 22,703 +0.19(+3.98%)
Jun 17, 2016 4.740 4.800 4.740 4.770 13,396 +0.14(+3.02%)
Jun 16, 2016 4.520 4.640 4.490 4.630 16,891 -0.02(-0.43%)
Jun 15, 2016 4.640 4.670 4.630 4.650 7,300 +0.12(+2.65%)
Jun 14, 2016 4.590 4.600 4.510 4.530 5,251 -0.08(-1.74%)
Jun 13, 2016 4.620 4.630 4.610 4.610 1,566 -0.08(-1.71%)
Jun 10, 2016 4.700 4.700 4.690 4.690 800 -0.11(-2.29%)
Jun 09, 2016 4.840 4.790 4.800 6,800 +0.01(+0.21%)
Jun 08, 2016 4.770 4.790 4.765 4.790 2,800 -0.11(-2.24%)
Jun 07, 2016 4.900 4.900 4.870 4.900 2,166 +0.13(+2.73%)
Jun 06, 2016 4.715 4.770 4.715 4.770 684 +0.23(+5.07%)
Jun 03, 2016 4.450 4.540 4.450 4.540 1,600 +0.18(+4.13%)
Jun 02, 2016 4.320 4.360 4.310 4.360 2,347 +0.09(+2.11%)
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.