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

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
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 (%)
Oct 31, 2018 5.770 5.790 5.700 5.760 32,312 -0.06(-1.03%)
Oct 30, 2018 5.680 5.850 5.670 5.820 181,008 +0.34(+6.20%)
Oct 29, 2018 5.600 5.620 5.440 5.480 122,225 +0.02(+0.37%)
Oct 26, 2018 5.450 5.500 5.380 5.460 76,700 +0.15(+2.84%)
Oct 25, 2018 5.210 5.310 5.195 5.309 124,580 -0.06(-1.14%)
Oct 24, 2018 5.398 5.500 5.340 5.370 174,183 -0.18(-3.33%)
Oct 23, 2018 5.360 5.586 5.360 5.555 624,473 -0.12(-2.20%)
Oct 22, 2018 5.675 5.750 5.600 5.680 35,324 +0.12(+2.16%)
Oct 19, 2018 5.600 5.600 5.530 5.560 36,200 -0.08(-1.33%)
Oct 18, 2018 5.660 5.700 5.620 5.635 101,873 +0.12(+2.27%)
Oct 17, 2018 5.455 5.510 5.410 5.510 176,067 -0.15(-2.65%)
Oct 16, 2018 5.630 5.680 5.570 5.660 230,224 -0.01(-0.26%)
Oct 15, 2018 5.663 5.680 5.600 5.675 142,029 +0.01(+0.27%)
Oct 12, 2018 5.655 5.690 5.580 5.660 75,600 +0.24(+4.33%)
Oct 11, 2018 5.340 5.440 5.320 5.425 83,382 +0.29(+5.65%)
Oct 10, 2018 5.250 5.250 5.125 5.135 62,871 -0.21(-4.02%)
Oct 09, 2018 5.240 5.500 5.190 5.350 357,957 +0.21(+4.19%)
Oct 08, 2018 5.140 5.140 5.088 5.135 76,142 -0.21(-3.93%)
Oct 05, 2018 5.400 5.400 5.320 5.345 133,400 +0.08(+1.52%)
Oct 04, 2018 5.310 5.320 5.245 5.265 50,284 -0.17(-3.04%)
Oct 03, 2018 5.410 5.460 5.360 5.430 442,461 -0.20(-3.47%)
Oct 02, 2018 5.590 5.650 5.590 5.625 137,333 -0.12(-2.17%)
Oct 01, 2018 5.705 5.760 5.704 5.750 39,587 +0.06(+1.05%)
Sep 28, 2018 5.696 5.710 5.660 5.690 63,100 -0.06(-1.04%)
Sep 27, 2018 5.770 5.780 5.720 5.750 107,105 -0.09(-1.54%)
Sep 26, 2018 5.810 5.880 5.750 5.840 122,522 +0.12(+2.19%)
Sep 25, 2018 5.700 5.730 5.680 5.715 109,690 +0.18(+3.25%)
Sep 24, 2018 5.600 5.600 5.520 5.535 33,730 -0.21(-3.57%)
Sep 21, 2018 5.690 5.760 5.690 5.740 67,300 +0.21(+3.70%)
Sep 20, 2018 5.529 5.550 5.520 5.535 44,575 +0.03(+0.54%)
Sep 19, 2018 5.580 5.580 5.441 5.505 58,773 +0.26(+5.06%)
Sep 18, 2018 5.159 5.260 5.159 5.240 207,122 +0.08(+1.45%)
Sep 17, 2018 5.184 5.200 5.150 5.165 41,797 -0.04(-0.77%)
Sep 14, 2018 5.225 5.230 5.160 5.205 40,000 +0.12(+2.46%)
Sep 13, 2018 5.224 5.224 5.060 5.080 66,595 +0.04(+0.69%)
Sep 12, 2018 5.040 5.060 5.000 5.045 59,727 -0.08(-1.56%)
Sep 11, 2018 5.091 5.150 5.070 5.125 124,747 +0.14(+2.81%)
Sep 10, 2018 5.160 5.160 4.970 4.985 51,221 -0.26(-4.96%)
Sep 07, 2018 5.295 5.300 5.230 5.245 15,400 +0.00(+0.10%)
Sep 06, 2018 5.240 5.282 5.210 5.240 35,372 +0.10(+1.85%)
Sep 05, 2018 5.160 5.190 5.130 5.145 116,222 -0.15(-2.74%)
Sep 04, 2018 5.259 5.320 5.250 5.290 22,851 -0.25(-4.43%)
Aug 31, 2018 5.535 5.535 5.535 0 -0.12(-2.04%)
Aug 30, 2018 5.790 5.790 5.590 5.650 39,106 -0.29(-4.88%)
Aug 29, 2018 5.869 5.950 5.869 5.940 18,361 +0.00(+0.00%)
Aug 28, 2018 5.970 5.970 5.930 5.940 88,703 +0.12(+2.06%)
Aug 27, 2018 5.795 5.873 5.795 5.820 46,676 -0.01(-0.17%)
Aug 24, 2018 5.865 5.960 5.772 5.830 22,500 -0.07(-1.19%)
Aug 23, 2018 5.860 5.900 5.850 5.900 26,520 -0.08(-1.42%)
Aug 22, 2018 6.010 6.010 5.970 5.985 29,052 -0.17(-2.68%)
Aug 21, 2018 6.152 6.180 6.140 6.150 85,890 -0.07(-1.11%)
Aug 20, 2018 6.200 6.220 6.190 6.219 33,074 +0.04(+0.71%)
Aug 17, 2018 6.100 6.190 6.100 6.175 23,200 +0.00(+0.00%)
Aug 16, 2018 6.150 6.190 6.150 6.175 73,568 +0.12(+2.07%)
Aug 15, 2018 6.200 6.200 6.000 6.050 64,955 -0.17(-2.65%)
Aug 14, 2018 6.228 6.250 6.200 6.215 92,112 -0.05(-0.88%)
Aug 13, 2018 6.330 6.330 6.260 6.270 45,124 -0.10(-1.57%)
Aug 10, 2018 6.420 6.420 6.330 6.370 33,800 -0.12(-1.82%)
Aug 09, 2018 6.562 6.562 6.460 6.488 24,173 -0.09(-1.32%)
Aug 08, 2018 6.530 6.580 6.530 6.575 43,149 +0.14(+2.18%)
Aug 07, 2018 6.457 6.480 6.420 6.435 60,488 +0.03(+0.47%)
Aug 06, 2018 6.440 6.440 6.390 6.405 18,571 +0.02(+0.23%)
Aug 03, 2018 6.350 6.410 6.350 6.390 62,600 +0.09(+1.51%)
Aug 02, 2018 6.300 6.300 6.260 6.295 27,843 -0.13(-2.10%)
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.