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

Fortescue Ltd ADR (OP: FSUGY )

33.11 -0.02 (-0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 29, 2017 8.100 8.140 8.092 8.100 14,188 +0.15(+1.89%)
Sep 28, 2017 7.890 7.950 7.870 7.950 14,728 -0.25(-3.05%)
Sep 27, 2017 8.170 8.280 8.150 8.200 20,154 +0.24(+3.02%)
Sep 26, 2017 8.044 8.044 7.960 7.960 20,429 -0.18(-2.21%)
Sep 25, 2017 8.300 8.300 8.080 8.140 7,415 -0.02(-0.25%)
Sep 22, 2017 8.230 8.240 8.160 8.160 261,649 -0.03(-0.37%)
Sep 21, 2017 8.260 8.310 8.190 8.190 31,859 -0.34(-3.99%)
Sep 20, 2017 8.623 8.630 8.530 8.530 21,713 -0.21(-2.40%)
Sep 19, 2017 8.840 8.840 8.690 8.740 112,263 +0.11(+1.27%)
Sep 18, 2017 8.670 8.670 8.540 8.630 18,034 -0.25(-2.82%)
Sep 15, 2017 8.840 8.930 8.840 8.880 8,439 -0.34(-3.69%)
Sep 14, 2017 9.200 9.250 9.140 9.220 18,464 -0.07(-0.81%)
Sep 13, 2017 9.315 9.330 9.260 9.295 9,555 -0.22(-2.36%)
Sep 12, 2017 9.512 9.530 9.450 9.520 25,877 +0.11(+1.17%)
Sep 11, 2017 9.320 9.430 9.270 9.410 4,676 +0.05(+0.59%)
Sep 08, 2017 9.490 9.490 9.340 9.355 10,189 -0.33(-3.46%)
Sep 07, 2017 9.620 9.690 9.600 9.690 10,421 +0.07(+0.73%)
Sep 06, 2017 9.542 9.620 9.525 9.620 42,856 +0.23(+2.45%)
Sep 05, 2017 9.490 9.500 9.300 9.390 26,615 -0.21(-2.19%)
Sep 01, 2017 9.320 9.600 9.320 9.600 16,405 +0.38(+4.12%)
Aug 31, 2017 9.180 9.220 9.170 9.220 40,107 +0.33(+3.71%)
Aug 30, 2017 9.000 9.000 8.830 8.890 31,000 -0.66(-6.89%)
Aug 29, 2017 9.430 9.620 9.430 9.547 69,947 +0.11(+1.14%)
Aug 28, 2017 9.390 9.440 9.360 9.440 8,719 -0.05(-0.53%)
Aug 25, 2017 9.499 9.526 9.490 9.490 14,252 +0.06(+0.67%)
Aug 24, 2017 9.433 9.450 9.400 9.427 5,635 +0.05(+0.50%)
Aug 23, 2017 9.190 9.390 9.190 9.380 17,042 -0.14(-1.47%)
Aug 22, 2017 9.490 9.520 9.450 9.520 697,962 +0.15(+1.60%)
Aug 21, 2017 9.440 9.440 9.285 9.370 54,693 +0.56(+6.36%)
Aug 18, 2017 8.790 8.820 8.710 8.810 5,245 +0.16(+1.85%)
Aug 17, 2017 8.760 8.790 8.640 8.650 20,332 -0.20(-2.26%)
Aug 16, 2017 8.770 8.850 8.770 8.850 27,606 +0.28(+3.27%)
Aug 15, 2017 8.584 8.590 8.530 8.570 18,096 -0.22(-2.50%)
Aug 14, 2017 8.880 8.880 8.790 8.790 24,428 -0.12(-1.35%)
Aug 11, 2017 8.680 8.940 8.580 8.910 23,513 -0.09(-1.00%)
Aug 10, 2017 9.070 9.130 8.980 9.000 12,134 -0.15(-1.64%)
Aug 09, 2017 9.148 9.190 9.140 9.150 5,002 -0.04(-0.38%)
Aug 08, 2017 9.209 9.260 9.160 9.185 19,923 -0.30(-3.21%)
Aug 07, 2017 9.412 9.510 9.410 9.490 47,883 +0.30(+3.26%)
Aug 04, 2017 9.150 9.200 9.128 9.190 13,024 +0.14(+1.55%)
Aug 03, 2017 9.070 9.080 9.025 9.050 9,730 -0.18(-1.91%)
Aug 02, 2017 9.210 9.226 9.154 9.226 19,512 -0.04(-0.47%)
Aug 01, 2017 9.319 9.319 9.250 9.270 3,703 +0.03(+0.32%)
Jul 31, 2017 9.220 9.280 9.190 9.240 44,921 +0.46(+5.24%)
Jul 28, 2017 8.740 8.780 8.700 8.780 38,396 +0.28(+3.29%)
Jul 27, 2017 8.490 8.500 8.400 8.500 12,574 +0.02(+0.24%)
Jul 26, 2017 8.415 8.540 8.410 8.480 31,367 +0.22(+2.66%)
Jul 25, 2017 8.210 8.270 8.180 8.260 45,177 +0.24(+2.99%)
Jul 24, 2017 7.972 8.020 7.953 8.020 5,997 +0.03(+0.38%)
Jul 21, 2017 8.020 8.030 7.960 7.990 125,463 -0.22(-2.68%)
Jul 20, 2017 8.340 8.340 8.210 8.210 33,959 -0.43(-4.98%)
Jul 19, 2017 8.590 8.640 8.564 8.640 19,293 +0.12(+1.41%)
Jul 18, 2017 8.450 8.520 8.450 8.520 334,619 +0.10(+1.19%)
Jul 17, 2017 8.460 8.490 8.420 8.420 108,112 +0.15(+1.81%)
Jul 14, 2017 8.200 8.300 8.170 8.270 9,307 +0.08(+0.98%)
Jul 13, 2017 8.200 8.210 8.175 8.190 33,345 -0.10(-1.21%)
Jul 12, 2017 8.050 8.290 8.050 8.290 9,639 +0.19(+2.35%)
Jul 11, 2017 7.990 8.100 7.990 8.100 16,100 +0.27(+3.45%)
Jul 10, 2017 7.798 7.830 7.700 7.830 17,404 -0.03(-0.38%)
Jul 07, 2017 7.865 7.910 7.850 7.860 78,721 -0.10(-1.26%)
Jul 06, 2017 7.960 8.030 7.950 7.960 57,687 -0.30(-3.63%)
Jul 05, 2017 8.107 8.320 8.020 8.260 1,029,805 +0.10(+1.23%)
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.