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 29, 2016 5.080 5.080 5.080 0 +0.16(+3.25%)
Apr 28, 2016 5.020 5.020 4.920 4.920 3,085 -0.01(-0.20%)
Apr 26, 2016 4.930 4.930 4.930 50 -0.17(-3.33%)
Apr 25, 2016 5.080 5.100 5.050 5.100 5,867 -0.10(-1.92%)
Apr 22, 2016 5.150 5.260 5.150 5.200 2,244 -0.26(-4.76%)
Apr 21, 2016 5.490 5.490 5.460 5.460 2,000 +0.01(+0.18%)
Apr 20, 2016 5.440 5.500 5.440 5.450 14,801 +0.17(+3.22%)
Apr 19, 2016 5.195 5.280 5.195 5.280 6,372 +0.43(+8.87%)
Apr 18, 2016 4.760 4.850 4.760 4.850 1,700 -0.03(-0.61%)
Apr 14, 2016 4.880 4.880 4.880 18 -0.10(-2.01%)
Apr 13, 2016 4.950 4.980 4.950 4.980 6,264 +0.41(+8.97%)
Apr 12, 2016 4.570 4.590 4.570 4.570 9,131 +0.57(+14.25%)
Apr 08, 2016 4.000 4.000 4.000 0 +0.22(+5.82%)
Apr 07, 2016 3.780 3.780 3.780 3.780 1,400 -0.11(-2.83%)
Apr 06, 2016 3.850 3.920 3.850 3.890 6,315 +0.17(+4.57%)
Apr 05, 2016 3.720 3.720 3.720 3.720 500 -0.19(-4.86%)
Apr 04, 2016 3.880 3.910 3.880 3.910 8,947 -0.01(-0.26%)
Apr 01, 2016 3.800 3.920 3.800 3.920 4,739 +0.07(+1.82%)
Mar 31, 2016 3.927 3.950 3.850 3.850 1,691 -0.17(-4.23%)
Mar 30, 2016 3.900 4.020 3.900 4.020 7,530 +0.12(+3.08%)
Mar 29, 2016 3.850 3.900 3.850 3.900 3,500 +0.00(+0.00%)
Mar 28, 2016 3.930 3.930 3.900 3.900 431 +0.05(+1.30%)
Mar 24, 2016 3.850 3.850 3.850 0 -0.06(-1.53%)
Mar 23, 2016 3.870 3.910 3.850 3.910 14,076 -0.20(-4.87%)
Mar 22, 2016 4.110 4.120 4.080 4.110 6,233 +0.02(+0.49%)
Mar 21, 2016 4.107 4.107 4.090 4.090 1,483 -0.07(-1.68%)
Mar 18, 2016 4.170 4.170 4.160 4.160 2,008 +0.16(+4.00%)
Mar 17, 2016 4.000 4.070 4.000 4.000 8,847 +0.33(+9.08%)
Mar 16, 2016 3.650 3.667 3.650 3.667 10,515 -0.01(-0.36%)
Mar 15, 2016 3.680 3.690 3.680 3.680 1,325 -0.14(-3.64%)
Mar 14, 2016 3.800 3.819 3.800 3.819 600 -0.15(-3.80%)
Mar 11, 2016 3.970 3.970 3.970 3.970 2,638 -0.03(-0.75%)
Mar 10, 2016 4.055 4.055 4.000 4.000 5,346 -0.03(-0.74%)
Mar 09, 2016 4.030 4.160 4.030 4.030 5,329 -0.01(-0.25%)
Mar 08, 2016 4.200 4.200 4.000 4.040 11,645 -0.56(-12.17%)
Mar 07, 2016 4.550 4.600 4.550 4.600 28,050 +0.90(+24.32%)
Mar 04, 2016 3.700 3.710 3.700 3.700 6,193 +0.10(+2.78%)
Mar 03, 2016 3.610 3.620 3.489 3.600 6,333 +0.36(+11.11%)
Mar 02, 2016 3.230 3.240 3.230 3.240 1,300 +0.09(+2.86%)
Mar 01, 2016 3.090 3.150 3.090 3.150 16,001 +0.33(+11.70%)
Feb 24, 2016 2.820 2.820 2.820 0 -0.12(-4.08%)
Feb 23, 2016 2.940 2.940 2.940 2.940 3,073 -0.24(-7.55%)
Feb 22, 2016 3.060 3.190 3.060 3.180 6,587 +0.44(+16.06%)
Feb 19, 2016 2.740 2.740 2.740 2.740 100 -0.17(-5.84%)
Feb 18, 2016 2.920 2.920 2.910 2.910 1,694 +0.21(+7.78%)
Feb 17, 2016 2.610 2.700 2.610 2.700 18,929 +0.12(+4.65%)
Feb 16, 2016 2.590 2.630 2.570 2.580 10,262 +0.27(+11.69%)
Feb 12, 2016 2.310 2.310 2.310 0 +0.00(+0.00%)
Feb 11, 2016 2.290 2.311 2.290 2.310 6,867 -0.11(-4.55%)
Feb 10, 2016 2.430 2.430 2.420 2.420 1,504 -0.05(-2.02%)
Feb 09, 2016 2.481 2.490 2.470 2.470 41,915 -0.02(-0.80%)
Feb 08, 2016 2.480 2.490 2.480 2.490 1,348 -0.09(-3.49%)
Feb 05, 2016 2.610 2.611 2.580 2.580 2,350 +0.01(+0.39%)
Feb 04, 2016 2.490 2.570 2.490 2.570 19,604 +0.26(+11.26%)
Feb 03, 2016 2.220 2.310 2.220 2.310 6,829 +0.17(+7.94%)
Feb 02, 2016 2.170 2.198 2.140 2.140 5,176 -0.17(-7.30%)
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.