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

Fortescue Ltd ADR (OP: FSUGY )

33.11 -0.02 (-0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2015 2.700 2.700 2.660 2.660 1,244 -0.06(-2.21%)
Jul 30, 2015 2.820 2.820 2.700 2.720 18,709 +0.00(+0.00%)
Jul 29, 2015 2.740 2.740 2.670 2.720 17,777 +0.18(+7.09%)
Jul 28, 2015 2.560 2.560 2.510 2.540 14,470 +0.13(+5.39%)
Jul 27, 2015 2.421 2.439 2.410 2.410 16,567 +0.07(+2.99%)
Jul 24, 2015 2.420 2.420 2.300 2.340 26,772 -0.08(-3.31%)
Jul 23, 2015 2.440 2.488 2.400 2.420 19,409 -0.12(-4.72%)
Jul 22, 2015 2.530 2.540 2.530 2.540 2,800 +0.01(+0.40%)
Jul 21, 2015 2.530 2.540 2.520 2.530 19,380 -0.01(-0.39%)
Jul 20, 2015 2.510 2.540 2.510 2.540 10,950 +0.06(+2.42%)
Jul 17, 2015 2.480 2.480 2.480 2.480 351 -0.07(-2.75%)
Jul 16, 2015 2.580 2.580 2.550 2.550 1,637 -0.01(-0.39%)
Jul 15, 2015 2.570 2.570 2.560 2.560 68,180 -0.07(-2.66%)
Jul 14, 2015 2.650 2.650 2.620 2.630 8,093 +0.00(+0.00%)
Jul 13, 2015 2.610 2.630 2.540 2.630 16,526 -0.07(-2.59%)
Jul 10, 2015 2.680 2.700 2.680 2.700 5,815 +0.09(+3.45%)
Jul 09, 2015 2.630 2.640 2.610 2.610 13,951 +0.17(+6.97%)
Jul 08, 2015 2.500 2.500 2.440 2.440 22,523 -0.17(-6.51%)
Jul 07, 2015 2.630 2.630 2.532 2.610 31,088 +0.06(+2.35%)
Jul 06, 2015 2.520 2.570 2.520 2.550 6,245 -0.30(-10.37%)
Jul 02, 2015 2.845 2.845 2.845 0 +0.08(+2.71%)
Jul 01, 2015 2.795 2.800 2.760 2.770 22,499 -0.10(-3.48%)
Jun 30, 2015 2.890 2.890 2.860 2.870 18,925 -0.04(-1.37%)
Jun 29, 2015 2.960 3.000 2.900 2.910 9,171 -0.10(-3.32%)
Jun 26, 2015 3.010 3.030 3.000 3.010 5,469 -0.20(-6.23%)
Jun 25, 2015 3.235 3.250 3.210 3.210 4,563 -0.11(-3.31%)
Jun 24, 2015 3.340 3.348 3.320 3.320 1,907 -0.01(-0.30%)
Jun 23, 2015 3.340 3.340 3.280 3.330 7,306 -0.05(-1.48%)
Jun 22, 2015 3.380 3.380 3.380 3.380 1,500 +0.04(+1.20%)
Jun 19, 2015 3.325 3.340 3.320 3.340 2,434 -0.01(-0.30%)
Jun 18, 2015 3.345 3.350 3.330 3.350 11,537 -0.06(-1.76%)
Jun 17, 2015 3.380 3.410 3.360 3.410 2,404 -0.19(-5.28%)
Jun 16, 2015 3.610 3.610 3.580 3.600 5,946 -0.14(-3.74%)
Jun 15, 2015 3.730 3.750 3.730 3.740 6,267 +0.01(+0.27%)
Jun 12, 2015 3.710 3.730 3.710 3.730 4,364 -0.08(-1.97%)
Jun 11, 2015 3.790 3.820 3.790 3.805 9,624 +0.15(+4.13%)
Jun 10, 2015 3.640 3.654 3.630 3.654 5,400 +0.01(+0.38%)
Jun 09, 2015 3.680 3.680 3.610 3.640 24,166 +0.12(+3.41%)
Jun 08, 2015 3.540 3.540 3.510 3.520 4,032 -0.06(-1.68%)
Jun 05, 2015 3.530 3.580 3.530 3.580 5,078 +0.13(+3.77%)
Jun 04, 2015 3.460 3.470 3.430 3.450 4,796 -0.29(-7.88%)
Jun 03, 2015 3.750 3.800 3.740 3.745 20,058 -0.00(-0.13%)
Jun 02, 2015 3.690 3.750 3.670 3.750 16,385 +0.16(+4.46%)
Jun 01, 2015 3.610 3.610 3.560 3.590 1,110 -0.07(-1.91%)
May 29, 2015 3.660 3.680 3.630 3.660 32,459 +0.02(+0.55%)
May 28, 2015 3.630 3.640 3.620 3.640 3,148 +0.02(+0.55%)
May 27, 2015 3.610 3.620 3.600 3.620 4,352 -0.00(-0.14%)
May 26, 2015 3.650 3.650 3.600 3.625 27,233 +0.36(+11.09%)
May 22, 2015 3.263 3.263 3.263 0 -0.05(-1.42%)
May 21, 2015 3.300 3.310 3.300 3.310 13,149 +0.02(+0.61%)
May 20, 2015 3.260 3.330 3.250 3.290 8,517 -0.16(-4.64%)
May 19, 2015 3.540 3.550 3.420 3.450 8,521 -0.14(-3.90%)
May 18, 2015 3.610 3.620 3.590 3.590 10,638 -0.04(-1.10%)
May 15, 2015 3.680 3.680 3.630 3.630 2,956 -0.13(-3.46%)
May 14, 2015 3.770 3.770 3.720 3.760 3,424 -0.24(-6.00%)
May 13, 2015 4.013 4.013 4.000 4.000 1,452 -0.05(-1.23%)
May 12, 2015 4.035 4.050 4.035 4.050 2,675 +0.05(+1.25%)
May 11, 2015 4.000 4.020 3.980 4.000 17,740 +0.08(+1.94%)
May 08, 2015 3.924 3.924 3.924 3.924 471 -0.07(-1.65%)
May 07, 2015 4.020 4.020 3.990 3.990 12,565 -0.01(-0.25%)
May 06, 2015 4.076 4.090 4.000 4.000 18,705 +0.15(+3.90%)
May 05, 2015 3.821 3.880 3.820 3.850 35,209 +0.08(+2.12%)
May 04, 2015 3.780 3.780 3.770 3.770 1,505 +0.11(+3.01%)
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.