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 (%)
Mar 31, 2015 2.960 2.970 2.940 2.940 40,850 +0.00(+0.00%)
Mar 30, 2015 2.980 2.990 2.940 2.940 7,600 -0.13(-4.23%)
Mar 27, 2015 3.090 3.090 3.060 3.070 2,899 -0.25(-7.53%)
Mar 26, 2015 3.330 3.370 3.290 3.320 7,620 +0.16(+5.06%)
Mar 25, 2015 3.200 3.205 3.160 3.160 2,162 -0.01(-0.33%)
Mar 24, 2015 3.140 3.185 3.140 3.171 30,631 +0.02(+0.65%)
Mar 23, 2015 3.150 3.150 3.100 3.150 4,962 -0.02(-0.63%)
Mar 20, 2015 3.120 3.170 3.120 3.170 7,451 +0.09(+2.92%)
Mar 19, 2015 3.065 3.080 3.065 3.080 3,619 +0.10(+3.36%)
Mar 18, 2015 2.930 2.980 2.840 2.980 77,866 -0.08(-2.61%)
Mar 16, 2015 3.060 3.060 3.060 0 +0.08(+2.68%)
Mar 13, 2015 3.040 3.042 2.980 2.980 2,120 +0.00(+0.00%)
Mar 12, 2015 2.950 3.030 2.950 2.980 5,288 +0.05(+1.71%)
Mar 11, 2015 3.000 3.000 2.930 2.930 7,055 -0.10(-3.30%)
Mar 10, 2015 3.131 3.131 3.030 3.030 3,268 -0.24(-7.34%)
Mar 09, 2015 3.330 3.330 3.270 3.270 1,556 +0.01(+0.31%)
Mar 06, 2015 3.450 3.450 3.250 3.260 17,807 -0.27(-7.54%)
Mar 05, 2015 3.566 3.566 3.520 3.526 7,027 -0.02(-0.68%)
Mar 04, 2015 3.540 3.550 3.540 3.550 269 -0.24(-6.33%)
Mar 02, 2015 3.790 3.790 3.790 0 -0.12(-3.07%)
Feb 27, 2015 3.870 3.910 3.850 3.910 27,333 +0.10(+2.62%)
Feb 26, 2015 3.840 3.840 3.810 3.810 3,059 -0.04(-1.04%)
Feb 24, 2015 3.850 3.850 3.850 0 +0.16(+4.34%)
Feb 23, 2015 3.658 3.730 3.658 3.690 18,600 -0.14(-3.66%)
Feb 20, 2015 3.900 3.900 3.770 3.830 8,091 -0.04(-1.03%)
Feb 19, 2015 3.900 3.900 3.850 3.870 9,979 +0.02(+0.52%)
Feb 18, 2015 3.845 3.880 3.845 3.850 3,106 -0.15(-3.75%)
Feb 17, 2015 3.900 4.000 3.900 4.000 2,661 -0.01(-0.25%)
Feb 13, 2015 4.010 4.010 4.010 0 +0.19(+4.97%)
Feb 12, 2015 3.790 3.830 3.780 3.820 14,241 +0.04(+1.06%)
Feb 11, 2015 3.810 3.810 3.760 3.780 11,091 -0.08(-2.07%)
Feb 10, 2015 3.840 3.930 3.840 3.860 28,594 -0.06(-1.40%)
Feb 09, 2015 3.940 3.970 3.880 3.915 13,617 -0.04(-1.14%)
Feb 06, 2015 4.000 4.000 3.920 3.960 26,276 -0.04(-1.12%)
Feb 05, 2015 4.000 4.050 4.000 4.005 59,371 -0.04(-1.11%)
Feb 04, 2015 4.000 4.060 3.980 4.050 98,892 +0.19(+4.92%)
Feb 03, 2015 3.770 3.860 3.750 3.860 65,530 +0.15(+3.90%)
Feb 02, 2015 3.740 3.750 3.680 3.715 11,327 +0.01(+0.27%)
Jan 30, 2015 3.705 3.750 3.670 3.705 30,588 +0.19(+5.26%)
Jan 29, 2015 3.370 3.580 3.370 3.520 70,138 +0.31(+9.66%)
Jan 28, 2015 3.260 3.270 3.210 3.210 8,435 -0.06(-1.98%)
Jan 27, 2015 3.320 3.320 3.250 3.275 107,690 -0.08(-2.53%)
Jan 26, 2015 3.380 3.400 3.350 3.360 18,213 -0.04(-1.03%)
Jan 23, 2015 3.480 3.480 3.370 3.395 30,241 -0.19(-5.43%)
Jan 22, 2015 3.560 3.650 3.560 3.590 30,661 -0.21(-5.53%)
Jan 21, 2015 3.800 3.830 3.770 3.800 41,032 -0.02(-0.39%)
Jan 20, 2015 3.880 3.880 3.790 3.815 13,661 -0.06(-1.42%)
Jan 16, 2015 3.870 3.870 3.870 0 +0.12(+3.20%)
Jan 15, 2015 3.800 3.815 3.750 3.750 131,037 -0.05(-1.32%)
Jan 14, 2015 3.860 3.900 3.800 3.800 40,683 -0.37(-8.87%)
Jan 13, 2015 4.170 0 -0.19(-4.25%)
Jan 12, 2015 4.400 4.400 4.310 4.355 39,524 -0.17(-3.86%)
Jan 09, 2015 4.553 4.553 4.520 4.530 17,520 +0.10(+2.26%)
Jan 08, 2015 4.450 4.450 4.418 4.430 14,531 -0.10(-2.21%)
Jan 07, 2015 4.470 4.530 4.450 4.530 7,464 +0.01(+0.22%)
Jan 06, 2015 4.530 4.570 4.490 4.520 45,573 +0.09(+2.03%)
Jan 05, 2015 4.510 4.510 4.410 4.430 23,112 -0.11(-2.42%)
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.