Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	29.97	29.97	29.33	29.41	25,085	+0.22(+0.74%)
Jul 28, 2023	29.30	29.32	28.92	29.19	22,094	-1.46(-4.75%)
Jul 27, 2023	30.95	31.56	30.61	30.65	23,318	-1.24(-3.87%)
Jul 26, 2023	31.56	32.50	31.56	31.89	18,285	-0.35(-1.09%)
Jul 25, 2023	32.00	32.40	31.62	32.23	61,912	+1.62(+5.31%)
Jul 24, 2023	30.94	30.94	30.06	30.61	28,153	+0.09(+0.28%)
Jul 21, 2023	30.97	30.97	30.46	30.52	9,564	-0.15(-0.47%)
Jul 20, 2023	30.61	31.74	30.61	30.67	11,139	+0.34(+1.12%)
Jul 19, 2023	30.75	30.75	30.23	30.33	48,906	-0.83(-2.66%)
Jul 18, 2023	31.03	31.22	31.01	31.16	136,711	+0.58(+1.90%)
Jul 17, 2023	29.76	30.61	29.76	30.58	17,526	-0.62(-1.99%)
Jul 14, 2023	31.16	31.42	31.07	31.20	18,361	+0.13(+0.41%)
Jul 13, 2023	30.92	31.14	30.90	31.07	56,505	+0.70(+2.32%)
Jul 12, 2023	30.04	30.38	30.04	30.37	65,959	+1.14(+3.90%)
Jul 11, 2023	28.88	29.23	28.87	29.23	29,142	+0.56(+1.95%)
Jul 10, 2023	28.29	28.77	28.29	28.67	42,985	-0.71(-2.41%)
Jul 07, 2023	28.98	29.40	28.87	29.38	40,308	+0.88(+3.09%)
Jul 06, 2023	28.40	28.76	28.33	28.50	24,625	-0.79(-2.71%)
Jul 05, 2023	29.46	29.52	29.23	29.29	22,662	-0.59(-1.97%)

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.