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

Fortescue Ltd ADR (OP: FSUGY )

34.16 +0.50 (+1.49%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 3, 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%)
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.