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 (%)
Jun 30, 2014 8.103 8.103 8.103 68 -0.40(-4.67%)
Jun 27, 2014 8.510 8.510 8.480 8.500 6,284 +0.14(+1.67%)
Jun 26, 2014 8.350 8.360 8.300 8.360 4,587 +0.21(+2.58%)
Jun 25, 2014 8.210 8.210 8.140 8.150 19,779 +0.08(+0.99%)
Jun 24, 2014 8.150 8.190 8.070 8.070 2,605 +0.03(+0.37%)
Jun 23, 2014 8.230 8.230 8.000 8.040 27,492 +0.20(+2.55%)
Jun 20, 2014 7.890 7.890 7.840 7.840 5,273 -0.05(-0.63%)
Jun 19, 2014 7.900 7.920 7.820 7.890 5,503 +0.29(+3.82%)
Jun 18, 2014 7.515 7.600 7.470 7.600 29,248 +0.29(+4.02%)
Jun 17, 2014 7.350 7.367 7.300 7.306 7,117 -0.32(-4.25%)
Jun 16, 2014 7.608 7.640 7.600 7.630 3,433 -0.03(-0.39%)
Jun 13, 2014 7.750 7.750 7.630 7.660 3,380 -0.37(-4.61%)
Jun 12, 2014 8.110 8.170 8.010 8.030 18,090 -0.48(-5.64%)
Jun 11, 2014 8.520 8.520 8.510 8.510 860 -0.12(-1.39%)
Jun 10, 2014 8.630 8.630 8.590 8.630 3,820 +0.19(+2.25%)
Jun 06, 2014 8.410 8.440 8.410 8.440 518 -0.23(-2.65%)
Jun 05, 2014 8.610 8.670 8.500 8.670 32,672 +0.47(+5.73%)
Jun 04, 2014 8.258 8.270 8.200 8.200 2,554 -0.03(-0.36%)
Jun 03, 2014 8.230 8.279 8.230 8.230 2,035 -0.02(-0.24%)
Jun 02, 2014 8.240 8.270 8.240 8.250 2,490 +0.13(+1.60%)
May 30, 2014 8.200 8.200 8.110 8.120 11,426 -0.40(-4.69%)
May 28, 2014 8.520 8.520 8.520 22 -0.03(-0.35%)
May 27, 2014 8.550 8.550 8.550 8.550 271 +0.17(+2.03%)
May 23, 2014 8.380 8.380 8.380 0 -0.10(-1.18%)
May 22, 2014 8.430 8.480 8.430 8.480 4,494 +0.40(+4.95%)
May 21, 2014 8.130 8.230 8.080 8.080 2,740 -0.19(-2.30%)
May 20, 2014 8.400 8.400 8.250 8.270 9,847 -0.36(-4.17%)
May 16, 2014 8.630 8.630 8.630 33,673 -0.11(-1.26%)
May 15, 2014 8.710 8.740 8.630 8.740 1,905 -0.21(-2.35%)
May 13, 2014 8.950 8.950 8.950 0 +0.05(+0.62%)
May 12, 2014 8.920 8.930 8.895 8.895 7,719 -0.07(-0.73%)
May 09, 2014 8.940 8.960 8.931 8.960 1,793 -0.02(-0.28%)
May 08, 2014 9.030 9.042 8.970 8.985 7,416 +0.27(+3.16%)
May 07, 2014 8.630 8.710 8.620 8.710 3,893 -0.23(-2.57%)
May 06, 2014 8.940 8.940 8.940 8.940 406 -0.02(-0.22%)
May 05, 2014 8.980 8.980 8.940 8.960 13,367 -0.10(-1.10%)
May 02, 2014 9.110 9.180 9.060 9.060 3,635 +0.07(+0.80%)
May 01, 2014 8.950 8.988 8.950 8.988 463 -0.35(-3.72%)
Apr 30, 2014 9.390 9.390 9.280 9.335 1,256 +0.03(+0.27%)
Apr 29, 2014 9.240 9.320 9.240 9.310 26,805 -0.14(-1.48%)
Apr 28, 2014 9.450 9.450 9.400 9.450 6,080 -0.33(-3.37%)
Apr 25, 2014 9.850 9.850 9.780 9.780 687 -0.08(-0.84%)
Apr 24, 2014 9.810 9.863 9.810 9.863 529 +0.17(+1.79%)
Apr 23, 2014 9.670 9.690 9.670 9.690 818 -0.36(-3.58%)
Apr 22, 2014 9.960 10.05 9.960 10.05 808 +0.03(+0.30%)
Apr 21, 2014 10.00 10.02 10.00 10.02 1,633 +0.03(+0.30%)
Apr 17, 2014 9.990 9.990 9.990 0 -0.13(-1.28%)
Apr 16, 2014 10.03 10.18 10.03 10.12 5,588 +0.23(+2.33%)
Apr 15, 2014 9.880 9.900 9.880 9.890 2,680 -0.08(-0.76%)
Apr 14, 2014 9.950 10.04 9.950 9.966 2,365 +0.07(+0.67%)
Apr 11, 2014 9.888 9.910 9.820 9.900 0 -0.13(-1.30%)
Apr 10, 2014 10.11 10.11 10.02 10.03 9,196 -0.44(-4.20%)
Apr 09, 2014 10.41 10.47 10.39 10.47 4,156 -0.02(-0.19%)
Apr 08, 2014 10.47 10.49 10.38 10.49 64,363 +0.42(+4.17%)
Apr 07, 2014 10.11 10.15 10.07 10.07 7,649 -0.14(-1.37%)
Apr 04, 2014 10.18 10.21 10.09 10.21 3,700 +0.21(+2.10%)
Apr 03, 2014 10.02 10.02 9.990 10.00 2,660 -0.16(-1.57%)
Apr 02, 2014 10.10 10.16 10.08 10.16 8,339 +0.24(+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.