Indicators

Fortescue Ltd ADR (OP: FSUGY )

31.97 -0.19 (-0.59%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	9.220	9.280	9.190	9.240	44,921	+0.46(+5.24%)
Jul 28, 2017	8.740	8.780	8.700	8.780	38,396	+0.28(+3.29%)
Jul 27, 2017	8.490	8.500	8.400	8.500	12,574	+0.02(+0.24%)
Jul 26, 2017	8.415	8.540	8.410	8.480	31,367	+0.22(+2.66%)
Jul 25, 2017	8.210	8.270	8.180	8.260	45,177	+0.24(+2.99%)
Jul 24, 2017	7.972	8.020	7.953	8.020	5,997	+0.03(+0.38%)
Jul 21, 2017	8.020	8.030	7.960	7.990	125,463	-0.22(-2.68%)
Jul 20, 2017	8.340	8.340	8.210	8.210	33,959	-0.43(-4.98%)
Jul 19, 2017	8.590	8.640	8.564	8.640	19,293	+0.12(+1.41%)
Jul 18, 2017	8.450	8.520	8.450	8.520	334,619	+0.10(+1.19%)
Jul 17, 2017	8.460	8.490	8.420	8.420	108,112	+0.15(+1.81%)
Jul 14, 2017	8.200	8.300	8.170	8.270	9,307	+0.08(+0.98%)
Jul 13, 2017	8.200	8.210	8.175	8.190	33,345	-0.10(-1.21%)
Jul 12, 2017	8.050	8.290	8.050	8.290	9,639	+0.19(+2.35%)
Jul 11, 2017	7.990	8.100	7.990	8.100	16,100	+0.27(+3.45%)
Jul 10, 2017	7.798	7.830	7.700	7.830	17,404	-0.03(-0.38%)
Jul 07, 2017	7.865	7.910	7.850	7.860	78,721	-0.10(-1.26%)
Jul 06, 2017	7.960	8.030	7.950	7.960	57,687	-0.30(-3.63%)
Jul 05, 2017	8.107	8.320	8.020	8.260	1,029,805	+0.10(+1.23%)

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.