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, 2018 6.925 6.950 6.890 6.939 73,037 +0.05(+0.78%)
Apr 27, 2018 6.900 6.920 6.850 6.885 29,139 -0.04(-0.51%)
Apr 26, 2018 6.860 6.940 6.836 6.920 24,651 -0.00(-0.07%)
Apr 25, 2018 6.910 6.960 6.870 6.925 18,928 -0.06(-0.79%)
Apr 24, 2018 7.030 7.030 6.900 6.980 56,744 -0.07(-0.99%)
Apr 23, 2018 7.080 7.080 6.900 7.050 32,483 -0.07(-0.98%)
Apr 20, 2018 7.134 7.140 7.060 7.120 17,502 -0.17(-2.26%)
Apr 19, 2018 7.340 7.340 7.260 7.285 38,000 +0.08(+1.18%)
Apr 18, 2018 7.150 7.210 7.130 7.200 47,822 +0.12(+1.69%)
Apr 17, 2018 7.060 7.100 7.044 7.080 60,977 +0.04(+0.50%)
Apr 16, 2018 7.050 7.080 7.035 7.045 22,824 -0.04(-0.63%)
Apr 13, 2018 6.990 7.148 6.990 7.090 22,509 +0.12(+1.65%)
Apr 12, 2018 6.970 6.990 6.926 6.975 15,375 +0.02(+0.36%)
Apr 11, 2018 6.920 7.000 6.920 6.950 31,921 -0.01(-0.14%)
Apr 10, 2018 6.950 6.975 6.900 6.960 95,892 +0.24(+3.49%)
Apr 09, 2018 6.640 6.900 6.640 6.725 50,494 +0.12(+1.89%)
Apr 06, 2018 6.620 6.730 6.600 6.600 68,210 +0.03(+0.53%)
Apr 05, 2018 6.534 6.580 6.520 6.565 42,473 -0.25(-3.74%)
Apr 04, 2018 6.656 6.820 6.640 6.820 210,875 +0.25(+3.88%)
Apr 03, 2018 6.520 6.590 6.520 6.565 75,394 -0.03(-0.53%)
Apr 02, 2018 6.685 6.685 6.540 6.600 50,673 -0.10(-1.42%)
Mar 29, 2018 6.695 6.695 6.695 0 -0.01(-0.15%)
Mar 28, 2018 6.730 6.750 6.680 6.705 61,662 -0.28(-3.94%)
Mar 27, 2018 7.040 7.060 6.920 6.980 48,194 -0.24(-3.39%)
Mar 26, 2018 7.240 7.240 7.125 7.225 41,552 +0.10(+1.47%)
Mar 23, 2018 7.240 7.250 7.090 7.120 68,701 -0.10(-1.45%)
Mar 22, 2018 7.236 7.318 7.200 7.225 44,268 -0.23(-3.02%)
Mar 21, 2018 7.335 7.480 7.320 7.450 34,271 +0.21(+2.90%)
Mar 20, 2018 7.209 7.245 7.205 7.240 67,172 -0.04(-0.62%)
Mar 19, 2018 7.330 7.335 7.240 7.285 47,737 -0.17(-2.21%)
Mar 16, 2018 7.460 7.470 7.440 7.450 34,899 -0.04(-0.60%)
Mar 15, 2018 7.544 7.550 7.470 7.495 19,516 -0.01(-0.07%)
Mar 14, 2018 7.545 7.560 7.500 7.500 19,256 +0.15(+2.04%)
Mar 13, 2018 7.450 7.450 7.324 7.350 60,301 -0.25(-3.23%)
Mar 12, 2018 7.634 7.634 7.570 7.595 36,755 +0.03(+0.40%)
Mar 09, 2018 7.470 7.580 7.470 7.565 19,238 +0.10(+1.27%)
Mar 08, 2018 7.540 7.540 7.410 7.470 16,833 -0.01(-0.13%)
Mar 07, 2018 7.480 7.520 7.440 7.480 37,429 -0.12(-1.64%)
Mar 06, 2018 7.620 7.630 7.570 7.605 97,098 +0.10(+1.26%)
Mar 05, 2018 7.410 7.510 7.380 7.510 46,499 -0.17(-2.28%)
Mar 02, 2018 7.620 7.700 7.570 7.685 93,544 -0.20(-2.54%)
Mar 01, 2018 7.880 7.920 7.840 7.885 30,510 +0.06(+0.83%)
Feb 28, 2018 7.933 7.933 7.770 7.820 19,949 -0.24(-2.98%)
Feb 27, 2018 8.164 8.164 8.060 8.060 16,380 -0.19(-2.30%)
Feb 26, 2018 8.250 8.268 8.190 8.250 18,747 +0.05(+0.61%)
Feb 23, 2018 8.115 8.200 8.115 8.200 27,061 +0.09(+1.17%)
Feb 22, 2018 8.180 8.080 8.105 39,055 +0.01(+0.06%)
Feb 21, 2018 8.150 8.200 8.050 8.100 10,365 -0.31(-3.69%)
Feb 20, 2018 8.519 8.519 8.410 8.410 28,753 -0.13(-1.52%)
Feb 16, 2018 8.540 8.540 8.540 0 -0.12(-1.33%)
Feb 15, 2018 8.588 8.660 8.520 8.655 16,296 +0.37(+4.40%)
Feb 14, 2018 7.998 8.290 7.998 8.290 21,167 +0.19(+2.35%)
Feb 13, 2018 8.040 8.150 8.035 8.100 40,408 -0.10(-1.22%)
Feb 12, 2018 8.180 8.210 8.066 8.200 25,799 +0.32(+4.06%)
Feb 09, 2018 7.835 7.890 7.670 7.880 28,900 +0.27(+3.55%)
Feb 08, 2018 7.815 7.815 7.610 7.610 8,206 -0.23(-2.93%)
Feb 07, 2018 7.854 8.020 7.800 7.840 19,486 -0.21(-2.61%)
Feb 06, 2018 7.850 8.060 7.800 8.050 54,254 +0.27(+3.44%)
Feb 05, 2018 7.970 7.730 7.782 6,984 -0.00(-0.04%)
Feb 02, 2018 7.892 7.892 7.740 7.785 42,273 -0.21(-2.69%)
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.