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 29, 2022	25.45	25.80	25.35	25.79	61,237	-0.23(-0.90%)
Jul 28, 2022	26.30	26.32	25.84	26.02	104,560	+0.18(+0.72%)
Jul 27, 2022	24.46	25.89	24.46	25.84	76,045	+0.14(+0.53%)
Jul 26, 2022	25.90	25.91	25.70	25.70	57,660	-0.01(-0.02%)
Jul 25, 2022	25.50	25.79	25.05	25.71	49,368	+0.66(+2.63%)
Jul 22, 2022	24.97	25.23	24.80	25.05	108,070	+0.62(+2.54%)
Jul 21, 2022	24.98	24.98	24.09	24.43	70,962	-0.06(-0.24%)
Jul 20, 2022	25.46	25.46	24.44	24.49	107,200	+0.63(+2.64%)
Jul 19, 2022	23.54	23.87	23.54	23.86	141,507	+0.54(+2.32%)
Jul 18, 2022	23.56	23.56	23.00	23.32	177,734	+0.88(+3.92%)
Jul 15, 2022	22.47	22.47	21.57	22.44	87,620	-0.31(-1.36%)
Jul 14, 2022	22.80	22.80	22.48	22.75	74,002	-0.55(-2.36%)
Jul 13, 2022	23.45	23.45	21.92	23.30	71,266	+0.68(+3.01%)
Jul 12, 2022	22.95	22.95	22.59	22.62	81,406	+0.04(+0.17%)
Jul 11, 2022	22.25	23.10	22.25	22.58	95,437	-1.06(-4.47%)
Jul 08, 2022	23.71	23.78	23.43	23.64	84,214	-0.34(-1.42%)
Jul 07, 2022	23.76	24.33	23.60	23.98	172,084	+1.68(+7.53%)
Jul 06, 2022	22.47	22.61	22.26	22.30	339,922	-0.48(-2.13%)
Jul 05, 2022	23.30	23.30	22.50	22.79	243,796	-0.32(-1.41%)

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.