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 (%)
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%)
Aug 01, 2018 6.428 6.430 6.390 6.430 20,587 -0.04(-0.69%)
Jul 31, 2018 6.470 6.530 6.460 6.475 91,402 +0.00(+0.08%)
Jul 30, 2018 6.514 6.514 6.450 6.470 34,975 +0.04(+0.54%)
Jul 27, 2018 6.490 6.490 6.420 6.435 32,300 -0.12(-1.76%)
Jul 26, 2018 6.554 6.560 6.500 6.550 23,031 -0.29(-4.31%)
Jul 25, 2018 6.850 6.870 6.750 6.845 48,930 +0.04(+0.59%)
Jul 24, 2018 6.737 6.810 6.737 6.805 75,088 +0.08(+1.19%)
Jul 23, 2018 6.700 6.740 6.670 6.725 19,627 +0.12(+1.82%)
Jul 20, 2018 6.730 6.730 6.550 6.605 21,598 +0.02(+0.23%)
Jul 19, 2018 6.588 6.620 6.550 6.590 34,622 +0.02(+0.38%)
Jul 18, 2018 6.525 6.580 6.510 6.565 60,659 +0.00(+0.00%)
Jul 17, 2018 6.590 6.590 6.550 6.565 103,592 +0.08(+1.31%)
Jul 16, 2018 6.390 6.500 6.390 6.480 45,789 +0.07(+1.09%)
Jul 13, 2018 6.460 6.470 6.410 6.410 19,313 -0.13(-1.99%)
Jul 12, 2018 6.480 6.550 6.480 6.540 72,321 +0.11(+1.71%)
Jul 11, 2018 6.500 6.500 6.390 6.430 78,824 -0.17(-2.50%)
Jul 10, 2018 6.565 6.630 6.540 6.595 134,183 +0.03(+0.46%)
Jul 09, 2018 6.563 6.600 6.540 6.565 58,178 +0.06(+0.84%)
Jul 06, 2018 6.430 6.570 6.430 6.510 79,496 +0.06(+1.01%)
Jul 05, 2018 6.260 6.460 6.260 6.445 46,934 +0.04(+0.70%)
Jul 03, 2018 6.400 6.400 6.400 0 +0.00(+0.00%)
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.