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 (%)
Feb 28, 2020	12.85	12.98	12.60	12.90	118,600	-1.00(-7.19%)
Feb 27, 2020	14.19	14.19	13.87	13.90	52,467	-0.42(-2.93%)
Feb 26, 2020	14.50	14.50	14.16	14.32	25,631	+0.31(+2.21%)
Feb 25, 2020	14.31	14.41	14.01	14.01	80,486	-0.10(-0.71%)
Feb 24, 2020	14.50	14.50	14.09	14.11	14,311	-0.58(-3.92%)
Feb 21, 2020	14.81	14.81	14.66	14.69	32,800	-0.24(-1.64%)
Feb 20, 2020	14.87	14.95	14.75	14.93	48,093	+0.15(+1.01%)
Feb 19, 2020	15.00	15.10	14.72	14.78	49,805	-0.22(-1.47%)
Feb 18, 2020	14.62	15.03	14.62	15.00	83,898	+0.31(+2.15%)
Feb 14, 2020	14.53	14.74	14.53	14.69	16,900	-0.17(-1.17%)
Feb 13, 2020	14.59	15.00	14.59	14.86	21,500	-0.20(-1.33%)
Feb 12, 2020	15.29	15.29	14.97	15.06	76,465	+0.15(+1.01%)
Feb 11, 2020	14.81	15.10	14.80	14.91	62,656	+0.39(+2.72%)
Feb 10, 2020	14.60	14.62	14.47	14.52	26,135	+0.05(+0.35%)
Feb 07, 2020	14.71	14.71	14.46	14.46	12,300	-0.60(-3.95%)
Feb 06, 2020	15.30	15.30	15.06	15.06	16,023	-0.27(-1.76%)
Feb 05, 2020	15.27	15.42	15.26	15.33	91,673	-0.06(-0.39%)
Feb 04, 2020	15.30	15.39	15.00	15.39	53,977	+0.73(+4.98%)

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.