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

Fortescue Ltd ADR (OP: FSUGY )

33.11 -0.02 (-0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 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%)
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.