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 (%)
Apr 30, 2013 7.270 7.340 7.260 7.260 4,200 -0.08(-1.09%)
Apr 29, 2013 7.310 7.340 7.310 7.340 400 -0.08(-1.08%)
Apr 26, 2013 7.390 7.420 7.420 7.420 2,845 -0.29(-3.76%)
Apr 25, 2013 7.530 7.750 7.530 7.710 40,600 +0.27(+3.68%)
Apr 24, 2013 7.430 7.436 7.430 7.436 800 -0.40(-5.15%)
Apr 23, 2013 7.770 7.840 7.770 7.840 26,547 +0.06(+0.77%)
Apr 22, 2013 7.780 7.780 7.780 7.780 3,832 +0.10(+1.30%)
Apr 19, 2013 7.720 7.720 7.680 7.680 1,760 +0.65(+9.25%)
Apr 18, 2013 7.030 7.120 7.030 7.030 14,723 -0.48(-6.42%)
Apr 17, 2013 7.610 7.610 7.510 7.513 1,600 -0.04(-0.50%)
Apr 15, 2013 7.550 7.550 7.550 0 -0.79(-9.47%)
Apr 12, 2013 8.460 8.460 8.300 8.340 1,406 -0.19(-2.23%)
Apr 10, 2013 8.530 8.530 8.530 0 +0.50(+6.23%)
Apr 09, 2013 8.010 8.070 7.980 8.030 8,162 +0.61(+8.25%)
Apr 08, 2013 7.390 7.418 7.390 7.418 1,748 +0.08(+1.06%)
Apr 05, 2013 7.280 7.340 7.270 7.340 757 -0.06(-0.81%)
Apr 04, 2013 7.400 7.400 7.400 7.400 119 -0.15(-1.99%)
Apr 03, 2013 7.640 7.640 7.540 7.550 3,528 -0.43(-5.39%)
Apr 02, 2013 7.910 7.980 7.910 7.980 388 -0.18(-2.21%)
Apr 01, 2013 8.160 8.160 8.140 8.160 450 -0.03(-0.37%)
Mar 27, 2013 8.190 8.190 8.190 0 +0.17(+2.12%)
Mar 26, 2013 8.000 8.040 8.000 8.020 3,616 +0.10(+1.26%)
Mar 25, 2013 8.060 8.060 7.920 7.920 1,174 -0.10(-1.25%)
Mar 22, 2013 8.040 8.040 8.020 8.020 300 -0.05(-0.62%)
Mar 21, 2013 8.080 8.080 8.070 8.070 1,905 +0.16(+2.02%)
Mar 20, 2013 7.870 7.910 7.860 7.910 6,180 +0.03(+0.38%)
Mar 19, 2013 8.020 8.020 7.880 7.880 1,497 -0.27(-3.31%)
Mar 18, 2013 8.190 8.190 8.150 8.150 5,800 -0.19(-2.28%)
Mar 15, 2013 8.360 8.360 8.340 8.340 260 +0.12(+1.46%)
Mar 14, 2013 8.290 8.290 8.200 8.220 3,644 -0.46(-5.30%)
Mar 13, 2013 8.680 8.700 8.680 8.680 2,577 -0.01(-0.12%)
Mar 12, 2013 8.830 8.830 8.690 8.690 2,177 -0.35(-3.87%)
Mar 11, 2013 9.000 9.040 8.990 9.040 1,520 +0.01(+0.11%)
Mar 08, 2013 9.100 9.100 9.030 9.030 915 -0.07(-0.77%)
Mar 07, 2013 9.100 9.100 9.082 9.100 4,163 -0.05(-0.55%)
Mar 06, 2013 9.190 9.250 9.150 9.150 3,156 +0.20(+2.23%)
Mar 04, 2013 8.950 8.950 8.950 8.950 0 -0.22(-2.40%)
Mar 01, 2013 9.190 9.190 9.170 9.170 563 -0.36(-3.78%)
Feb 27, 2013 9.530 9.530 9.530 9.530 0 +0.08(+0.85%)
Feb 26, 2013 9.480 9.480 9.450 9.450 200 -0.47(-4.74%)
Feb 22, 2013 9.930 9.950 9.920 9.920 1,550 +0.13(+1.33%)
Feb 21, 2013 9.820 9.820 9.790 9.790 1,279 -0.13(-1.31%)
Feb 20, 2013 10.09 10.10 9.920 9.920 7,985 -0.79(-7.38%)
Feb 19, 2013 10.74 10.74 10.71 10.71 3,000 -0.05(-0.48%)
Feb 15, 2013 10.85 10.85 10.75 10.76 775 -0.34(-3.05%)
Feb 14, 2013 11.08 11.16 11.06 11.10 3,265 +0.43(+4.03%)
Feb 13, 2013 10.70 10.70 10.65 10.67 1,078 +0.43(+4.20%)
Feb 11, 2013 10.24 10.24 10.24 0 +0.04(+0.39%)
Feb 08, 2013 10.19 10.20 10.13 10.20 500 +0.18(+1.80%)
Feb 07, 2013 10.02 10.02 10.02 10.02 2,832 +0.18(+1.83%)
Feb 06, 2013 9.840 9.840 9.840 9.840 116 -0.02(-0.20%)
Feb 04, 2013 9.890 9.890 9.850 9.860 864 -0.14(-1.40%)
Feb 01, 2013 9.980 10.00 9.980 10.00 450 +0.25(+2.59%)
Jan 31, 2013 9.748 9.748 9.748 9.748 100 -0.07(-0.73%)
Jan 30, 2013 9.820 9.820 9.820 9.820 100 +0.01(+0.10%)
Jan 29, 2013 9.800 9.810 9.800 9.810 200 +0.34(+3.59%)
Jan 28, 2013 9.560 9.560 9.460 9.470 11,100 -0.20(-2.07%)
Jan 25, 2013 9.580 9.670 9.540 9.670 2,917 -0.06(-0.62%)
Jan 24, 2013 9.730 9.730 9.730 9.730 101 -0.02(-0.21%)
Jan 23, 2013 9.790 9.790 9.750 9.750 800 +0.03(+0.31%)
Jan 22, 2013 9.770 9.830 9.720 9.720 5,570 +0.17(+1.82%)
Jan 18, 2013 9.510 9.546 9.510 9.546 5,100 +0.21(+2.25%)
Jan 17, 2013 9.304 9.340 9.280 9.336 6,006 -0.36(-3.75%)
Jan 16, 2013 9.705 9.705 9.700 9.700 9,183 -0.05(-0.51%)
Jan 15, 2013 9.750 9.750 9.750 9.750 1,000 -0.24(-2.40%)
Jan 14, 2013 9.970 10.01 9.898 9.990 13,158 -0.32(-3.10%)
Jan 10, 2013 10.31 10.31 10.31 0 +0.37(+3.72%)
Jan 09, 2013 9.920 9.940 9.920 9.940 600 +0.06(+0.61%)
Jan 08, 2013 9.910 9.910 9.880 9.880 6,511 -0.32(-3.14%)
Jan 07, 2013 10.20 10.20 10.20 10.20 400 +0.00(+0.00%)
Jan 04, 2013 10.20 10.20 10.16 10.20 600 -0.36(-3.41%)
Jan 03, 2013 10.68 10.68 10.55 10.56 4,835 +0.16(+1.54%)
Jan 02, 2013 10.40 10.40 9.750 10.40 3,336 +0.65(+6.67%)
Dec 31, 2012 9.680 9.750 9.560 9.750 7,114 +0.20(+2.09%)
Dec 28, 2012 9.530 9.620 9.530 9.550 845 +0.20(+2.14%)
Dec 27, 2012 9.350 9.350 9.350 9.350 1,521 +0.48(+5.41%)
Dec 26, 2012 8.940 8.980 8.870 8.870 1,883 -0.11(-1.22%)
Dec 24, 2012 8.980 8.980 8.980 8.980 2,400 -0.08(-0.88%)
Dec 21, 2012 9.108 9.180 9.060 9.060 28,544 -0.33(-3.51%)
Dec 20, 2012 9.390 9.390 9.390 9.390 4,900 -0.28(-2.90%)
Dec 19, 2012 9.730 9.740 9.670 9.670 7,801 -0.04(-0.41%)
Dec 18, 2012 9.690 9.710 9.680 9.710 8,825 +0.28(+2.97%)
Dec 17, 2012 9.390 9.430 9.380 9.430 5,498 +0.39(+4.31%)
Dec 14, 2012 9.040 9.040 8.960 9.040 2,475 +0.12(+1.35%)
Dec 13, 2012 8.920 8.920 8.920 8.920 100 -0.07(-0.78%)
Dec 12, 2012 8.980 8.990 8.980 8.990 7,000 +0.15(+1.70%)
Dec 11, 2012 8.820 8.870 8.820 8.840 7,443 +0.36(+4.25%)
Dec 10, 2012 8.480 8.500 8.480 8.480 18,992 +0.66(+8.44%)
Dec 06, 2012 7.820 7.820 7.820 7.820 0 -0.01(-0.13%)
Dec 05, 2012 7.840 7.870 7.830 7.830 3,515 +0.13(+1.69%)
Dec 04, 2012 7.740 7.740 7.700 7.700 1,323 -0.47(-5.75%)
Nov 30, 2012 8.070 8.180 8.070 8.170 5,194 +0.12(+1.49%)
Nov 29, 2012 8.010 8.200 8.010 8.050 6,911 +0.12(+1.45%)
Nov 28, 2012 7.810 7.935 7.810 7.935 312 -0.02(-0.19%)
Nov 27, 2012 7.980 7.982 7.950 7.950 2,075 +0.10(+1.27%)
Nov 26, 2012 7.950 7.950 7.850 7.850 1,102 +0.10(+1.29%)
Nov 24, 2012 7.640 7.750 7.640 7.750 450 +0.00(+0.00%)
Nov 23, 2012 7.640 7.750 7.640 7.750 450 -0.38(-4.67%)
Nov 21, 2012 8.130 8.130 8.130 8.130 100 -0.14(-1.69%)
Nov 20, 2012 8.260 8.270 8.260 8.270 400 +0.18(+2.22%)
Nov 19, 2012 8.070 8.090 8.070 8.090 900 +0.11(+1.38%)
Nov 16, 2012 7.980 8.030 7.980 7.980 500 -0.13(-1.60%)
Nov 15, 2012 8.110 8.170 8.110 8.110 2,347 -0.03(-0.37%)
Nov 14, 2012 8.270 8.270 8.140 8.140 1,216 -0.16(-1.93%)
Nov 13, 2012 8.340 8.400 8.260 8.300 14,219 +0.18(+2.22%)
Nov 09, 2012 8.120 8.120 8.120 8.120 0 +0.01(+0.12%)
Nov 08, 2012 8.160 8.160 8.110 8.110 2,209 -0.17(-2.05%)
Nov 07, 2012 8.280 8.280 8.280 8.280 400 -0.22(-2.59%)
Nov 06, 2012 8.440 8.610 8.440 8.500 4,998 +0.07(+0.83%)
Nov 05, 2012 8.420 8.430 8.420 8.430 614 +0.11(+1.32%)
Nov 02, 2012 8.270 8.320 8.270 8.320 3,148 -0.18(-2.12%)
Oct 26, 2012 8.500 8.500 8.500 0 -0.27(-3.08%)
Oct 24, 2012 8.770 8.770 8.770 0 +0.27(+3.18%)
Oct 23, 2012 8.500 8.500 8.480 8.500 1,120 -0.09(-1.05%)
Oct 19, 2012 8.650 8.650 8.590 8.590 1,800 -0.06(-0.69%)
Oct 18, 2012 8.600 8.710 8.600 8.650 6,816 +0.20(+2.37%)
Oct 17, 2012 8.390 8.450 8.390 8.450 3,700 +0.53(+6.69%)
Oct 16, 2012 7.920 7.920 7.920 7.920 2,000 +0.29(+3.77%)
Oct 15, 2012 7.680 7.680 7.632 7.632 830 -0.20(-2.53%)
Oct 12, 2012 7.830 7.830 7.830 7.830 1,000 +0.03(+0.38%)
Oct 10, 2012 7.800 7.800 7.800 0 -0.15(-1.89%)
Oct 09, 2012 8.060 8.060 7.950 7.950 4,758 +0.56(+7.58%)
Oct 06, 2012 7.390 7.390 7.390 0 +0.00(+0.00%)
Oct 05, 2012 7.390 7.390 7.390 7.390 400 +0.24(+3.36%)
Oct 04, 2012 7.100 7.150 7.080 7.150 6,380 -0.11(-1.52%)
Oct 03, 2012 7.200 7.260 7.200 7.260 570 -0.02(-0.27%)
Oct 02, 2012 7.280 7.280 7.280 7.280 908 +0.07(+0.97%)
Oct 01, 2012 7.200 7.210 7.200 7.210 960 +0.04(+0.56%)
Sep 28, 2012 7.180 7.180 7.170 7.170 990 -0.16(-2.18%)
Sep 27, 2012 7.280 7.370 7.280 7.330 2,888 +0.13(+1.81%)
Sep 26, 2012 7.290 7.290 7.190 7.200 2,588 -0.00(-0.01%)
Sep 25, 2012 7.420 7.420 7.201 7.201 1,534 -0.32(-4.24%)
Sep 24, 2012 7.520 7.520 7.520 7.520 1,600 -0.08(-1.05%)
Sep 21, 2012 7.600 7.600 7.600 7.600 2,060 +0.10(+1.28%)
Sep 20, 2012 7.530 7.530 7.504 7.504 3,350 -0.15(-1.91%)
Sep 19, 2012 8.050 8.050 7.650 7.650 5,174 +0.36(+4.87%)
Sep 18, 2012 7.295 7.295 7.295 7.295 788 +0.92(+14.34%)
Sep 17, 2012 6.290 6.390 6.290 6.380 16,023 -0.25(-3.77%)
Sep 14, 2012 6.310 6.750 6.190 6.630 21,800 +0.18(+2.79%)
Sep 13, 2012 6.232 6.450 6.232 6.450 6,650 -0.85(-11.64%)
Sep 12, 2012 7.300 7.300 7.300 7.300 978 +0.15(+2.10%)
Sep 11, 2012 7.100 7.200 7.100 7.150 20,266 -0.13(-1.79%)
Sep 10, 2012 7.290 7.380 7.280 7.280 44,297 +0.13(+1.82%)
Sep 07, 2012 6.800 7.160 6.800 7.150 35,330 +0.95(+15.32%)
Sep 06, 2012 6.090 6.200 6.090 6.200 6,977 -0.25(-3.88%)
Sep 05, 2012 6.390 6.455 6.390 6.450 8,861 -0.54(-7.73%)
Sep 04, 2012 7.020 7.020 6.950 6.990 1,585 -0.31(-4.25%)
Aug 31, 2012 7.450 7.450 7.300 7.300 1,383 -0.21(-2.80%)
Aug 29, 2012 7.510 7.510 7.510 0 -0.76(-9.19%)
Aug 27, 2012 8.270 8.270 8.270 8.270 502 +0.00(+0.00%)
Aug 24, 2012 8.270 8.270 8.270 8.270 200 -0.38(-4.39%)
Aug 23, 2012 8.790 8.790 8.650 8.650 2,238 -0.04(-0.46%)
Aug 22, 2012 8.680 8.690 8.680 8.690 22,411 +0.26(+3.08%)
Aug 21, 2012 8.490 8.550 8.430 8.430 3,947 -0.20(-2.32%)
Aug 20, 2012 8.610 8.630 8.520 8.630 13,207 -0.08(-0.92%)
Aug 17, 2012 8.710 8.710 8.710 8.710 787 +0.03(+0.35%)
Aug 16, 2012 8.610 8.720 8.590 8.680 3,572 -0.13(-1.48%)
Aug 15, 2012 8.810 8.810 8.810 8.810 762 -0.35(-3.82%)
Aug 14, 2012 9.200 9.200 9.160 9.160 704 -0.19(-2.03%)
Aug 13, 2012 9.350 9.350 9.350 9.350 519 -0.08(-0.85%)
Aug 11, 2012 9.430 9.430 9.430 9.430 500 +0.00(+0.00%)
Aug 10, 2012 9.430 9.430 9.430 9.430 500 -0.07(-0.74%)
Aug 09, 2012 9.530 9.530 9.500 9.500 4,302 +0.00(+0.00%)
Aug 08, 2012 9.490 9.540 9.490 9.500 7,150 +0.21(+2.26%)
Aug 07, 2012 9.280 9.290 9.280 9.290 3,068 +0.28(+3.11%)
Aug 06, 2012 9.010 9.010 9.010 9.010 422 +0.18(+2.04%)
Aug 03, 2012 8.930 9.030 8.830 8.830 1,137 -0.17(-1.89%)
Aug 02, 2012 9.030 9.030 8.910 9.000 5,658 +0.30(+3.45%)
Aug 01, 2012 8.696 8.700 8.696 8.700 725 +0.10(+1.16%)
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.