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

Fortescue Ltd ADR (OP: FSUGY )

35.42 +0.27 (+0.75%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 24, 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, 2018 6.925 6.950 6.890 6.939 73,037 +0.05(+0.78%)
Apr 27, 2018 6.900 6.920 6.850 6.885 29,139 -0.04(-0.51%)
Apr 26, 2018 6.860 6.940 6.836 6.920 24,651 -0.00(-0.07%)
Apr 25, 2018 6.910 6.960 6.870 6.925 18,928 -0.06(-0.79%)
Apr 24, 2018 7.030 7.030 6.900 6.980 56,744 -0.07(-0.99%)
Apr 23, 2018 7.080 7.080 6.900 7.050 32,483 -0.07(-0.98%)
Apr 20, 2018 7.134 7.140 7.060 7.120 17,502 -0.17(-2.26%)
Apr 19, 2018 7.340 7.340 7.260 7.285 38,000 +0.08(+1.18%)
Apr 18, 2018 7.150 7.210 7.130 7.200 47,822 +0.12(+1.69%)
Apr 17, 2018 7.060 7.100 7.044 7.080 60,977 +0.04(+0.50%)
Apr 16, 2018 7.050 7.080 7.035 7.045 22,824 -0.04(-0.63%)
Apr 13, 2018 6.990 7.148 6.990 7.090 22,509 +0.12(+1.65%)
Apr 12, 2018 6.970 6.990 6.926 6.975 15,375 +0.02(+0.36%)
Apr 11, 2018 6.920 7.000 6.920 6.950 31,921 -0.01(-0.14%)
Apr 10, 2018 6.950 6.975 6.900 6.960 95,892 +0.24(+3.49%)
Apr 09, 2018 6.640 6.900 6.640 6.725 50,494 +0.12(+1.89%)
Apr 06, 2018 6.620 6.730 6.600 6.600 68,210 +0.03(+0.53%)
Apr 05, 2018 6.534 6.580 6.520 6.565 42,473 -0.25(-3.74%)
Apr 04, 2018 6.656 6.820 6.640 6.820 210,875 +0.25(+3.88%)
Apr 03, 2018 6.520 6.590 6.520 6.565 75,394 -0.03(-0.53%)
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.