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

Fortescue Ltd ADR (OP: FSUGY )

35.70 +0.55 (+1.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 31, 2016 8.240 8.340 8.240 8.340 15,407 +0.04(+0.48%)
Oct 28, 2016 8.300 8.300 8.300 8.300 340 +0.26(+3.17%)
Oct 27, 2016 8.060 8.120 8.045 8.045 1,296 -0.37(-4.39%)
Oct 26, 2016 8.390 8.414 8.370 8.414 6,659 +0.26(+3.24%)
Oct 25, 2016 8.150 8.150 8.150 8.150 2,050 +0.45(+5.84%)
Oct 20, 2016 7.700 7.700 7.700 0 -0.29(-3.63%)
Oct 19, 2016 7.990 7.990 7.990 7.990 1,800 +0.08(+1.01%)
Oct 18, 2016 7.860 7.910 7.840 7.910 7,200 +0.22(+2.86%)
Oct 17, 2016 7.690 7.690 7.690 7.690 222 +0.34(+4.63%)
Oct 14, 2016 7.420 7.500 7.350 7.350 5,837 +0.10(+1.38%)
Oct 13, 2016 7.260 7.260 7.250 7.250 306 -0.39(-5.10%)
Oct 11, 2016 7.640 7.640 7.640 90 -0.05(-0.65%)
Oct 10, 2016 7.590 7.700 7.590 7.690 3,779 +0.29(+3.92%)
Oct 07, 2016 7.460 7.460 7.400 7.400 1,922 -0.02(-0.27%)
Oct 06, 2016 7.420 7.420 7.420 7.420 102 +0.07(+0.95%)
Oct 05, 2016 7.380 7.410 7.350 7.350 6,060 -0.02(-0.27%)
Oct 04, 2016 7.350 7.370 7.350 7.370 395 -0.10(-1.34%)
Oct 03, 2016 7.470 7.470 7.470 7.470 350 -0.15(-1.97%)
Sep 30, 2016 7.700 7.700 7.500 7.620 3,043 -0.05(-0.65%)
Sep 29, 2016 7.670 7.670 7.670 7.670 100 -0.01(-0.13%)
Sep 28, 2016 7.480 7.760 7.480 7.680 1,697 +0.23(+3.09%)
Sep 27, 2016 7.390 7.450 7.390 7.450 400 +0.00(+0.00%)
Sep 26, 2016 7.450 7.450 7.450 7.450 457 -0.04(-0.60%)
Sep 23, 2016 7.650 7.650 7.495 7.495 420 -0.41(-5.13%)
Sep 22, 2016 7.885 7.910 7.885 7.900 5,022 +0.34(+4.50%)
Sep 21, 2016 7.410 7.560 7.380 7.560 4,069 +0.26(+3.56%)
Sep 19, 2016 7.300 7.300 7.300 0 +0.22(+3.11%)
Sep 16, 2016 7.070 7.080 7.070 7.080 973 -0.04(-0.56%)
Sep 15, 2016 7.030 7.120 7.030 7.120 5,450 +0.18(+2.59%)
Sep 14, 2016 6.990 6.990 6.930 6.940 3,457 +0.01(+0.14%)
Sep 13, 2016 7.000 7.010 6.930 6.930 4,159 -0.33(-4.55%)
Sep 12, 2016 6.960 7.260 6.960 7.260 1,643 -0.09(-1.22%)
Sep 09, 2016 7.360 7.450 7.350 7.350 2,961 +0.00(+0.00%)
Sep 08, 2016 7.380 7.380 7.310 7.350 3,200 -0.21(-2.78%)
Sep 07, 2016 7.560 7.560 7.560 7.560 2,100 -0.32(-4.06%)
Sep 06, 2016 7.840 7.880 7.810 7.880 7,894 +0.49(+6.63%)
Sep 02, 2016 7.390 7.390 7.390 0 +0.19(+2.64%)
Sep 01, 2016 7.220 7.220 7.090 7.200 17,028 +0.06(+0.84%)
Aug 31, 2016 7.230 7.230 7.090 7.140 5,375 -0.39(-5.18%)
Aug 30, 2016 7.580 7.580 7.530 7.530 2,729 +0.03(+0.40%)
Aug 29, 2016 7.400 7.500 7.370 7.500 13,612 +0.23(+3.16%)
Aug 26, 2016 7.500 7.520 7.270 7.270 5,587 +0.00(+0.00%)
Aug 25, 2016 7.330 7.350 7.270 7.270 4,500 -0.30(-3.96%)
Aug 24, 2016 7.700 7.750 7.550 7.570 8,457 +0.29(+3.98%)
Aug 22, 2016 7.280 7.280 7.280 0 -0.14(-1.89%)
Aug 19, 2016 7.390 7.420 7.370 7.420 11,636 +0.15(+2.06%)
Aug 18, 2016 7.190 7.270 7.180 7.270 8,337 +0.31(+4.45%)
Aug 17, 2016 6.880 6.960 6.880 6.960 797 +0.07(+1.02%)
Aug 16, 2016 6.860 6.900 6.860 6.890 9,743 +0.08(+1.17%)
Aug 15, 2016 6.810 6.810 6.810 6.810 2,534 -0.16(-2.30%)
Aug 12, 2016 7.010 7.010 6.970 6.970 1,899 -0.02(-0.29%)
Aug 11, 2016 6.990 6.990 6.990 6.990 100 -0.01(-0.14%)
Aug 10, 2016 7.045 7.080 7.000 7.000 6,449 -0.15(-2.10%)
Aug 09, 2016 7.080 7.190 7.080 7.150 53,100 +0.05(+0.70%)
Aug 08, 2016 7.150 7.150 7.100 7.100 2,208 +0.10(+1.43%)
Aug 05, 2016 7.000 7.000 6.960 7.000 4,580 +0.37(+5.58%)
Aug 04, 2016 6.580 6.640 6.580 6.630 7,100 -0.05(-0.75%)
Aug 03, 2016 6.630 6.680 6.630 6.680 2,974 +0.09(+1.37%)
Aug 02, 2016 6.600 6.600 6.590 6.590 1,811 -0.08(-1.20%)
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.