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

Fortescue Ltd ADR (OP: FSUGY )

35.16 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
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%)
Jun 01, 2016 4.160 4.270 4.160 4.270 3,139 -0.01(-0.23%)
May 31, 2016 4.320 4.320 4.280 4.280 1,600 -0.01(-0.35%)
May 27, 2016 4.295 4.295 4.295 0 +0.05(+1.30%)
May 26, 2016 4.240 4.240 4.240 4.240 340 +0.02(+0.47%)
May 25, 2016 4.210 4.220 4.210 4.220 485 +0.12(+2.93%)
May 24, 2016 4.100 4.100 4.100 4.100 1,203 -0.09(-2.15%)
May 23, 2016 4.200 4.200 4.190 4.190 2,142 -0.15(-3.46%)
May 20, 2016 4.380 4.400 4.340 4.340 2,184 +0.12(+2.84%)
May 19, 2016 4.220 4.220 4.210 4.220 2,200 -0.19(-4.31%)
May 18, 2016 4.510 4.580 4.410 4.410 26,628 -0.19(-4.13%)
May 17, 2016 4.510 4.600 4.510 4.600 1,850 +0.30(+6.98%)
May 16, 2016 4.300 4.300 4.300 4.300 5,425 -0.06(-1.38%)
May 12, 2016 4.360 4.360 4.360 0 +0.04(+0.93%)
May 11, 2016 4.320 4.320 4.320 4.320 200 +0.03(+0.70%)
May 10, 2016 4.240 4.290 4.240 4.290 2,565 -0.25(-5.51%)
May 05, 2016 4.540 4.540 4.540 0 -0.07(-1.52%)
May 04, 2016 4.700 4.700 4.610 4.610 2,886 -0.21(-4.36%)
May 03, 2016 4.920 4.920 4.810 4.820 20,351 -0.26(-5.12%)
Apr 29, 2016 5.080 5.080 5.080 0 +0.16(+3.25%)
Apr 28, 2016 5.020 5.020 4.920 4.920 3,085 -0.01(-0.20%)
Apr 26, 2016 4.930 4.930 4.930 50 -0.17(-3.33%)
Apr 25, 2016 5.080 5.100 5.050 5.100 5,867 -0.10(-1.92%)
Apr 22, 2016 5.150 5.260 5.150 5.200 2,244 -0.26(-4.76%)
Apr 21, 2016 5.490 5.490 5.460 5.460 2,000 +0.01(+0.18%)
Apr 20, 2016 5.440 5.500 5.440 5.450 14,801 +0.17(+3.22%)
Apr 19, 2016 5.195 5.280 5.195 5.280 6,372 +0.43(+8.87%)
Apr 18, 2016 4.760 4.850 4.760 4.850 1,700 -0.03(-0.61%)
Apr 14, 2016 4.880 4.880 4.880 18 -0.10(-2.01%)
Apr 13, 2016 4.950 4.980 4.950 4.980 6,264 +0.41(+8.97%)
Apr 12, 2016 4.570 4.590 4.570 4.570 9,131 +0.57(+14.25%)
Apr 08, 2016 4.000 4.000 4.000 0 +0.22(+5.82%)
Apr 07, 2016 3.780 3.780 3.780 3.780 1,400 -0.11(-2.83%)
Apr 06, 2016 3.850 3.920 3.850 3.890 6,315 +0.17(+4.57%)
Apr 05, 2016 3.720 3.720 3.720 3.720 500 -0.19(-4.86%)
Apr 04, 2016 3.880 3.910 3.880 3.910 8,947 -0.01(-0.26%)
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.