Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortescue Ltd ADR (OP: FSUGY )

34.16 +0.50 (+1.49%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 3, 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 (%)
Apr 30, 2015 3.400 3.400 3.350 3.350 4,864 -0.19(-5.37%)
Apr 29, 2015 3.560 3.600 3.540 3.540 20,829 -0.34(-8.76%)
Apr 28, 2015 3.890 3.900 3.880 3.880 2,444 -0.10(-2.51%)
Apr 27, 2015 3.980 4.010 3.930 3.980 26,107 +0.48(+13.71%)
Apr 24, 2015 3.480 3.510 3.470 3.500 27,374 +0.22(+6.71%)
Apr 23, 2015 3.330 3.330 3.190 3.280 26,850 +0.34(+11.56%)
Apr 22, 2015 2.935 2.950 2.934 2.940 10,843 +0.08(+2.98%)
Apr 21, 2015 2.910 2.910 2.833 2.855 7,755 -0.07(-2.49%)
Apr 20, 2015 2.862 2.928 2.862 2.928 20,214 +0.14(+4.95%)
Apr 17, 2015 2.832 2.832 2.790 2.790 11,316 -0.21(-7.00%)
Apr 16, 2015 2.980 3.025 2.970 3.000 19,747 +0.21(+7.53%)
Apr 15, 2015 2.826 2.826 2.770 2.790 20,728 +0.00(+0.00%)
Apr 14, 2015 2.800 2.800 2.770 2.790 37,317 +0.13(+4.89%)
Apr 13, 2015 2.700 2.700 2.660 2.660 3,575 -0.11(-3.97%)
Apr 10, 2015 2.819 2.819 2.770 2.770 2,375 -0.13(-4.65%)
Apr 09, 2015 2.910 2.920 2.880 2.905 15,707 -0.07(-2.35%)
Apr 08, 2015 3.010 3.010 2.960 2.975 8,749 +0.27(+10.19%)
Apr 07, 2015 2.750 2.762 2.700 2.700 39,269 -0.05(-1.82%)
Apr 06, 2015 2.826 2.840 2.750 2.750 6,063 -0.02(-0.72%)
Apr 02, 2015 2.770 2.770 2.770 0 -0.10(-3.48%)
Apr 01, 2015 2.895 2.895 2.850 2.870 6,132 -0.07(-2.38%)
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%)
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.