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

Fortescue Ltd ADR (OP: FSUGY )

36.74 +1.12 (+3.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Nov 30, 2015 2.800 2.800 2.800 0 -0.13(-4.44%)
Nov 27, 2015 2.930 2.930 2.930 2.930 1,241 -0.03(-1.01%)
Nov 25, 2015 2.960 2.960 2.960 0 -0.09(-2.95%)
Nov 24, 2015 3.030 3.060 3.010 3.050 8,200 -0.04(-1.29%)
Nov 23, 2015 3.090 3.090 3.090 3.090 1,041 +0.11(+3.69%)
Nov 20, 2015 2.980 2.980 2.980 2.980 2,000 -0.10(-3.25%)
Nov 19, 2015 3.100 3.110 3.080 3.080 3,060 +0.04(+1.32%)
Nov 18, 2015 3.030 3.040 3.030 3.040 5,341 -0.04(-1.30%)
Nov 17, 2015 3.100 3.100 3.080 3.080 4,292 -0.09(-2.84%)
Nov 16, 2015 3.170 3.170 3.170 3.170 595 -0.04(-1.25%)
Nov 13, 2015 3.188 3.220 3.188 3.210 1,300 -0.03(-0.93%)
Nov 12, 2015 3.241 3.250 3.240 3.240 3,343 -0.06(-1.82%)
Nov 11, 2015 3.320 3.320 3.300 3.300 2,625 +0.09(+2.80%)
Nov 10, 2015 3.200 3.210 3.200 3.210 700 +0.17(+5.59%)
Nov 09, 2015 3.060 3.060 3.040 3.040 1,000 +0.05(+1.67%)
Nov 05, 2015 2.990 2.990 2.990 0 -0.05(-1.64%)
Nov 02, 2015 3.040 3.040 3.040 41 -0.24(-7.32%)
Oct 27, 2015 3.280 3.280 3.280 0 -0.36(-9.89%)
Oct 26, 2015 3.654 3.654 3.640 3.640 492 -0.08(-2.26%)
Oct 23, 2015 3.690 3.730 3.690 3.724 7,011 +0.12(+3.44%)
Oct 22, 2015 3.600 3.600 3.600 3.600 1,200 +0.06(+1.69%)
Oct 21, 2015 3.590 3.600 3.540 3.540 7,316 +0.17(+5.04%)
Oct 20, 2015 3.400 3.400 3.370 3.370 1,100 +0.08(+2.43%)
Oct 19, 2015 3.284 3.290 3.280 3.290 6,266 -0.20(-5.73%)
Oct 16, 2015 3.510 3.510 3.460 3.490 7,704 +0.17(+5.12%)
Oct 15, 2015 3.340 3.340 3.320 3.320 2,771 +0.17(+5.40%)
Oct 13, 2015 3.150 3.150 3.150 0 -0.31(-8.96%)
Oct 12, 2015 3.453 3.460 3.450 3.460 2,295 +0.20(+6.13%)
Oct 09, 2015 3.290 3.290 3.260 3.260 3,734 +0.06(+1.87%)
Oct 08, 2015 3.160 3.200 3.148 3.200 6,364 +0.37(+13.15%)
Oct 06, 2015 2.828 2.828 2.828 0 +0.24(+9.19%)
Oct 05, 2015 2.650 2.650 2.590 2.590 4,375 +0.02(+0.78%)
Oct 02, 2015 2.480 2.570 2.480 2.570 12,952 +0.09(+3.63%)
Sep 30, 2015 2.480 2.480 2.480 46 +0.21(+9.25%)
Sep 29, 2015 2.270 2.270 2.270 2.270 287 -0.11(-4.62%)
Sep 28, 2015 2.430 2.430 2.380 2.380 1,200 -0.05(-2.06%)
Sep 24, 2015 2.430 2.430 2.430 0 -0.07(-2.80%)
Sep 23, 2015 2.500 2.530 2.500 2.500 3,989 -0.21(-7.75%)
Sep 22, 2015 2.710 2.710 2.710 2.710 353 -0.06(-1.99%)
Sep 21, 2015 2.765 2.765 2.765 2.765 250 -0.07(-2.64%)
Sep 18, 2015 2.920 2.920 2.840 2.840 603 -0.12(-4.05%)
Sep 17, 2015 2.960 2.960 2.960 2.960 332 +0.12(+4.23%)
Sep 15, 2015 2.840 2.840 2.840 0 +0.00(+0.00%)
Sep 14, 2015 2.840 2.840 2.840 2.840 315 +0.05(+1.79%)
Sep 11, 2015 2.790 2.790 2.790 2.790 5,000 -0.04(-1.41%)
Sep 10, 2015 2.848 2.850 2.829 2.830 6,895 +0.15(+5.60%)
Sep 08, 2015 2.680 2.680 2.680 0 +0.20(+8.06%)
Sep 04, 2015 2.480 2.480 2.480 0 -0.10(-3.88%)
Sep 03, 2015 2.590 2.630 2.580 2.580 6,031 +0.17(+7.05%)
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.