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 30, 2019 10.07 10.22 10.04 10.13 11,519 -0.10(-1.03%)
Apr 29, 2019 10.08 10.30 10.08 10.23 11,256 +0.15(+1.54%)
Apr 26, 2019 10.36 10.36 10.01 10.08 40,500 -0.57(-5.35%)
Apr 25, 2019 10.60 10.70 10.48 10.65 34,660 +0.04(+0.38%)
Apr 24, 2019 10.94 10.94 10.59 10.61 135,566 -0.44(-3.98%)
Apr 23, 2019 10.86 11.12 10.86 11.05 27,083 +0.38(+3.51%)
Apr 22, 2019 10.75 10.79 10.65 10.68 48,865 -0.02(-0.23%)
Apr 18, 2019 10.75 10.81 10.66 10.70 54,600 +0.01(+0.09%)
Apr 17, 2019 10.80 10.80 10.59 10.69 143,408 -0.57(-5.06%)
Apr 16, 2019 11.66 11.66 11.18 11.26 39,106 -0.38(-3.25%)
Apr 15, 2019 11.56 11.86 11.53 11.64 6,612 +0.10(+0.89%)
Apr 12, 2019 11.58 11.58 11.51 11.54 23,900 +0.07(+0.65%)
Apr 11, 2019 11.65 11.66 11.43 11.46 52,908 -0.19(-1.67%)
Apr 10, 2019 11.68 11.68 11.62 11.65 50,425 +0.04(+0.30%)
Apr 09, 2019 11.58 11.69 11.58 11.62 48,500 +0.16(+1.40%)
Apr 08, 2019 11.45 11.50 11.41 11.46 22,048 +0.27(+2.37%)
Apr 05, 2019 10.90 11.21 10.90 11.20 41,600 +0.22(+2.05%)
Apr 04, 2019 11.00 11.00 10.89 10.97 67,937 +0.11(+1.01%)
Apr 03, 2019 11.00 11.15 10.82 10.86 582,325 -0.13(-1.18%)
Apr 02, 2019 10.89 11.01 10.81 10.99 66,591 +0.24(+2.23%)
Apr 01, 2019 10.71 10.78 10.58 10.75 42,854 +0.62(+6.12%)
Mar 29, 2019 10.14 10.15 10.10 10.13 16,300 +0.38(+3.90%)
Mar 28, 2019 9.774 9.785 9.740 9.750 7,228 +0.21(+2.15%)
Mar 27, 2019 9.579 9.660 9.520 9.545 43,493 +0.08(+0.90%)
Mar 26, 2019 9.690 9.690 9.440 9.460 22,317 +0.16(+1.72%)
Mar 25, 2019 9.245 9.310 9.245 9.300 6,755 +0.07(+0.70%)
Mar 22, 2019 9.280 9.290 9.190 9.235 13,600 -0.15(-1.55%)
Mar 21, 2019 9.370 9.392 9.350 9.380 54,548 +0.21(+2.23%)
Mar 20, 2019 9.300 9.300 8.760 9.175 53,109 -0.43(-4.48%)
Mar 19, 2019 9.780 9.780 9.591 9.605 189,436 -0.14(-1.44%)
Mar 18, 2019 9.710 9.770 9.710 9.745 35,090 +0.47(+5.07%)
Mar 15, 2019 9.270 9.310 9.230 9.275 5,300 +0.03(+0.27%)
Mar 14, 2019 9.480 9.480 9.191 9.250 7,379 -0.03(-0.27%)
Mar 13, 2019 9.275 9.306 9.190 9.275 18,203 -0.00(-0.05%)
Mar 12, 2019 9.223 9.280 9.160 9.280 24,753 +0.24(+2.71%)
Mar 11, 2019 9.190 9.190 8.990 9.035 8,517 -0.10(-1.04%)
Mar 08, 2019 9.080 9.130 9.040 9.130 507,200 -0.05(-0.54%)
Mar 07, 2019 9.250 9.250 9.160 9.180 509,515 -0.12(-1.29%)
Mar 06, 2019 9.530 9.530 9.245 9.300 20,220 +0.12(+1.25%)
Mar 05, 2019 9.110 9.220 9.110 9.185 11,558 +0.23(+2.57%)
Mar 04, 2019 8.990 8.990 8.900 8.955 8,987 +0.46(+5.48%)
Mar 01, 2019 8.530 8.530 8.440 8.490 7,800 -0.52(-5.72%)
Feb 28, 2019 8.570 9.040 8.570 9.005 15,968 -0.13(-1.42%)
Feb 27, 2019 9.256 9.256 9.100 9.135 85,190 -0.19(-2.04%)
Feb 26, 2019 9.220 9.330 9.220 9.325 30,982 +0.14(+1.58%)
Feb 25, 2019 9.030 9.220 9.030 9.180 17,091 +0.19(+2.11%)
Feb 22, 2019 8.995 9.040 8.960 8.990 5,700 -0.03(-0.28%)
Feb 21, 2019 9.070 9.110 8.980 9.015 17,864 -0.44(-4.65%)
Feb 20, 2019 9.250 9.550 9.250 9.455 26,736 +0.40(+4.48%)
Feb 19, 2019 8.970 9.150 8.970 9.050 26,292 +0.07(+0.78%)
Feb 15, 2019 8.950 9.000 8.900 8.980 17,800 +0.08(+0.90%)
Feb 14, 2019 8.875 8.910 8.750 8.900 505,119 +0.15(+1.71%)
Feb 13, 2019 8.805 8.805 8.730 8.750 413,366 -0.10(-1.07%)
Feb 12, 2019 8.855 8.855 8.790 8.845 73,111 -0.05(-0.56%)
Feb 11, 2019 8.629 8.895 8.610 8.895 66,691 +0.36(+4.16%)
Feb 08, 2019 8.505 8.572 8.470 8.540 31,400 -0.07(-0.81%)
Feb 07, 2019 8.710 8.760 8.570 8.610 71,977 -0.11(-1.26%)
Feb 06, 2019 8.850 8.850 8.690 8.720 154,089 +0.03(+0.35%)
Feb 05, 2019 8.610 8.690 8.540 8.690 116,015 +0.35(+4.26%)
Feb 04, 2019 8.122 8.335 8.080 8.335 16,769 -0.14(-1.71%)
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.