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

Fortescue Ltd ADR (OP: FSUGY )

36.74 +1.12 (+3.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 28, 2019 8.570 9.040 8.570 9.005 15,968 -0.13(-1.42%)
Feb 27, 2019 9.256 9.256 9.100 9.135 85,190 -0.19(-2.04%)
Feb 26, 2019 9.220 9.330 9.220 9.325 30,982 +0.14(+1.58%)
Feb 25, 2019 9.030 9.220 9.030 9.180 17,091 +0.19(+2.11%)
Feb 22, 2019 8.995 9.040 8.960 8.990 5,700 -0.03(-0.28%)
Feb 21, 2019 9.070 9.110 8.980 9.015 17,864 -0.44(-4.65%)
Feb 20, 2019 9.250 9.550 9.250 9.455 26,736 +0.40(+4.48%)
Feb 19, 2019 8.970 9.150 8.970 9.050 26,292 +0.07(+0.78%)
Feb 15, 2019 8.950 9.000 8.900 8.980 17,800 +0.08(+0.90%)
Feb 14, 2019 8.875 8.910 8.750 8.900 505,119 +0.15(+1.71%)
Feb 13, 2019 8.805 8.805 8.730 8.750 413,366 -0.10(-1.07%)
Feb 12, 2019 8.855 8.855 8.790 8.845 73,111 -0.05(-0.56%)
Feb 11, 2019 8.629 8.895 8.610 8.895 66,691 +0.36(+4.16%)
Feb 08, 2019 8.505 8.572 8.470 8.540 31,400 -0.07(-0.81%)
Feb 07, 2019 8.710 8.760 8.570 8.610 71,977 -0.11(-1.26%)
Feb 06, 2019 8.850 8.850 8.690 8.720 154,089 +0.03(+0.35%)
Feb 05, 2019 8.610 8.690 8.540 8.690 116,015 +0.35(+4.26%)
Feb 04, 2019 8.122 8.335 8.080 8.335 16,769 -0.14(-1.71%)
Feb 01, 2019 8.450 8.520 8.450 8.480 47,400 +0.28(+3.35%)
Jan 31, 2019 8.150 8.250 8.070 8.205 42,563 +0.11(+1.30%)
Jan 30, 2019 7.834 8.100 7.810 8.100 105,281 +0.83(+11.42%)
Jan 29, 2019 7.340 7.460 7.270 7.270 84,515 +0.14(+2.04%)
Jan 28, 2019 7.000 7.150 6.900 7.125 143,565 +0.16(+2.30%)
Jan 25, 2019 6.920 6.990 6.920 6.965 28,600 +0.12(+1.83%)
Jan 24, 2019 6.812 6.840 6.790 6.840 16,148 +0.13(+1.94%)
Jan 23, 2019 6.730 6.730 6.690 6.710 23,949 +0.08(+1.13%)
Jan 22, 2019 6.670 6.770 6.630 6.635 13,691 -0.11(-1.63%)
Jan 18, 2019 6.780 6.780 6.720 6.745 9,400 +0.09(+1.43%)
Jan 17, 2019 6.540 6.680 6.540 6.650 190,795 +0.19(+2.94%)
Jan 16, 2019 6.480 6.480 6.450 6.460 13,512 -0.09(-1.45%)
Jan 15, 2019 6.570 6.600 6.520 6.555 38,795 +0.09(+1.39%)
Jan 14, 2019 6.510 6.520 6.430 6.465 26,969 -0.20(-2.93%)
Jan 11, 2019 6.600 6.680 6.600 6.660 19,500 +0.04(+0.60%)
Jan 10, 2019 6.600 6.640 6.560 6.620 28,209 -0.12(-1.78%)
Jan 09, 2019 6.740 6.765 6.690 6.740 31,600 +0.23(+3.45%)
Jan 08, 2019 6.340 6.550 6.340 6.515 73,699 +0.09(+1.48%)
Jan 07, 2019 6.380 6.440 6.380 6.420 32,537 +0.13(+2.15%)
Jan 04, 2019 6.060 6.310 6.060 6.285 41,500 +0.44(+7.53%)
Jan 03, 2019 5.851 5.920 5.840 5.845 57,716 -0.09(-1.52%)
Jan 02, 2019 5.830 5.950 5.830 5.935 29,769 -0.02(-0.25%)
Dec 31, 2018 5.878 5.950 5.860 5.950 131,000 +0.09(+1.54%)
Dec 28, 2018 5.902 5.902 5.810 5.860 33,800 +0.04(+0.77%)
Dec 27, 2018 5.782 5.820 5.710 5.815 71,817 -0.01(-0.26%)
Dec 26, 2018 5.662 5.850 5.620 5.830 47,608 +0.21(+3.64%)
Dec 24, 2018 5.718 5.720 5.610 5.625 22,100 -0.01(-0.18%)
Dec 21, 2018 5.700 5.787 5.610 5.635 42,900 -0.21(-3.51%)
Dec 20, 2018 5.870 5.890 5.810 5.840 71,269 +0.00(+0.00%)
Dec 19, 2018 6.048 6.048 5.820 5.840 187,517 -0.12(-2.01%)
Dec 18, 2018 6.030 6.030 5.920 5.960 108,430 +0.02(+0.34%)
Dec 17, 2018 6.030 6.050 5.910 5.940 45,715 +0.03(+0.51%)
Dec 14, 2018 5.970 5.990 5.910 5.910 30,500 -0.18(-3.04%)
Dec 13, 2018 6.112 6.220 6.040 6.095 179,015 +0.03(+0.49%)
Dec 12, 2018 6.022 6.110 6.022 6.065 35,461 +0.06(+1.00%)
Dec 11, 2018 6.035 6.070 5.943 6.005 95,072 +0.13(+2.21%)
Dec 10, 2018 5.840 5.920 5.817 5.875 76,078 +0.03(+0.43%)
Dec 07, 2018 5.890 5.900 5.832 5.850 25,500 -0.02(-0.34%)
Dec 06, 2018 5.680 5.890 5.680 5.870 65,078 -0.09(-1.51%)
Dec 04, 2018 6.065 6.100 5.960 5.960 68,800 -0.18(-2.93%)
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.