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 (%)
Jan 31, 2018 8.080 8.110 7.980 8.040 73,125 -0.15(-1.83%)
Jan 30, 2018 8.250 8.140 8.190 16,939 -0.06(-0.73%)
Jan 29, 2018 8.270 8.290 8.220 8.250 53,735 -0.03(-0.36%)
Jan 26, 2018 8.240 8.310 8.240 8.280 26,446 +0.06(+0.73%)
Jan 25, 2018 8.230 8.310 8.180 8.220 16,829 +0.07(+0.80%)
Jan 24, 2018 8.150 8.180 8.130 8.155 10,456 +0.01(+0.18%)
Jan 23, 2018 8.060 8.140 8.040 8.140 32,640 -0.14(-1.66%)
Jan 22, 2018 8.240 8.290 8.200 8.277 10,856 -0.01(-0.16%)
Jan 19, 2018 8.250 8.290 8.250 8.290 399,493 +0.05(+0.61%)
Jan 18, 2018 8.304 8.304 8.220 8.240 23,633 -0.17(-2.02%)
Jan 17, 2018 8.250 8.414 8.250 8.410 95,085 +0.04(+0.48%)
Jan 16, 2018 8.440 8.487 8.370 8.370 22,544 -0.15(-1.76%)
Jan 12, 2018 8.520 8.520 8.520 0 +0.16(+1.91%)
Jan 11, 2018 8.390 8.300 8.360 55,035 +0.06(+0.72%)
Jan 10, 2018 8.310 8.340 8.250 8.300 31,244 -0.08(-0.95%)
Jan 09, 2018 8.368 8.400 8.355 8.380 22,806 +0.04(+0.42%)
Jan 08, 2018 8.200 8.400 8.200 8.345 201,327 -0.15(-1.82%)
Jan 05, 2018 8.474 8.500 8.440 8.500 13,494 +0.25(+3.03%)
Jan 04, 2018 8.185 8.260 8.185 8.250 95,529 +0.19(+2.36%)
Jan 03, 2018 8.070 8.070 8.000 8.060 45,970 +0.16(+1.96%)
Jan 02, 2018 7.960 7.635 7.905 42,092 +0.27(+3.54%)
Dec 29, 2017 7.635 7.635 7.635 0 -0.12(-1.61%)
Dec 28, 2017 7.760 7.760 7.700 7.760 53,164 +0.09(+1.17%)
Dec 27, 2017 7.640 7.690 7.640 7.670 45,779 +0.09(+1.19%)
Dec 26, 2017 7.627 7.630 7.522 7.580 23,808 -0.01(-0.13%)
Dec 22, 2017 7.530 7.620 7.530 7.590 16,331 +0.00(+0.00%)
Dec 21, 2017 7.510 7.600 7.500 7.590 33,400 +0.04(+0.53%)
Dec 20, 2017 7.500 7.580 7.500 7.550 26,538 -0.02(-0.20%)
Dec 19, 2017 7.570 7.570 7.480 7.565 55,335 -0.08(-1.05%)
Dec 18, 2017 7.600 7.660 7.580 7.645 78,218 +0.11(+1.46%)
Dec 15, 2017 7.503 7.550 7.503 7.535 24,386 +0.25(+3.50%)
Dec 14, 2017 7.380 7.380 7.280 7.280 29,008 -0.34(-4.46%)
Dec 13, 2017 7.513 7.700 7.450 7.620 33,906 +0.50(+7.02%)
Dec 12, 2017 7.125 7.150 7.100 7.120 43,657 +0.09(+1.28%)
Dec 11, 2017 6.950 7.030 6.940 7.030 133,189 +0.12(+1.81%)
Dec 08, 2017 6.856 6.930 6.850 6.905 40,264 -0.00(-0.07%)
Dec 07, 2017 6.815 6.910 6.815 6.910 75,319 -0.07(-1.00%)
Dec 06, 2017 7.000 7.010 6.936 6.980 40,057 -0.03(-0.43%)
Dec 05, 2017 7.000 7.050 6.960 7.010 49,550 +0.07(+1.01%)
Dec 04, 2017 7.040 7.040 6.940 6.940 121,392 +0.08(+1.17%)
Dec 01, 2017 6.847 6.937 6.847 6.860 59,829 -0.13(-1.85%)
Nov 30, 2017 7.010 7.040 6.980 6.989 47,178 +0.03(+0.42%)
Nov 29, 2017 6.994 7.030 6.920 6.960 18,384 -0.04(-0.50%)
Nov 28, 2017 6.810 7.010 6.810 6.995 33,718 -0.09(-1.34%)
Nov 27, 2017 7.100 7.136 7.070 7.090 20,289 -0.01(-0.14%)
Nov 24, 2017 6.981 7.130 6.981 7.100 42,132 -0.06(-0.84%)
Nov 22, 2017 7.135 7.160 7.090 7.160 23,860 +0.03(+0.35%)
Nov 21, 2017 7.150 7.190 7.100 7.135 35,952 +0.07(+0.99%)
Nov 20, 2017 7.102 7.136 7.030 7.065 135,121 -0.05(-0.77%)
Nov 17, 2017 7.005 7.150 7.005 7.120 21,293 +0.04(+0.64%)
Nov 16, 2017 7.036 7.110 7.036 7.075 14,037 +0.08(+1.14%)
Nov 15, 2017 6.903 7.010 6.900 6.995 27,275 -0.14(-1.96%)
Nov 14, 2017 7.260 7.260 7.110 7.135 42,123 -0.24(-3.19%)
Nov 13, 2017 7.300 7.380 7.300 7.370 9,161 -0.03(-0.41%)
Nov 10, 2017 7.390 7.450 7.380 7.400 5,043 -0.02(-0.27%)
Nov 09, 2017 7.440 7.440 7.379 7.420 13,559 -0.12(-1.59%)
Nov 08, 2017 7.450 7.554 7.440 7.540 15,187 -0.06(-0.79%)
Nov 07, 2017 7.550 7.630 7.550 7.600 24,491 +0.14(+1.88%)
Nov 06, 2017 7.438 7.460 7.250 7.460 12,848 +0.13(+1.84%)
Nov 03, 2017 7.490 7.490 7.300 7.325 27,549 -0.25(-3.36%)
Nov 02, 2017 7.380 7.580 7.380 7.580 28,176 +0.36(+4.99%)
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.