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 (%)
Jan 30, 2015 3.705 3.750 3.670 3.705 30,588 +0.19(+5.26%)
Jan 29, 2015 3.370 3.580 3.370 3.520 70,138 +0.31(+9.66%)
Jan 28, 2015 3.260 3.270 3.210 3.210 8,435 -0.06(-1.98%)
Jan 27, 2015 3.320 3.320 3.250 3.275 107,690 -0.08(-2.53%)
Jan 26, 2015 3.380 3.400 3.350 3.360 18,213 -0.04(-1.03%)
Jan 23, 2015 3.480 3.480 3.370 3.395 30,241 -0.19(-5.43%)
Jan 22, 2015 3.560 3.650 3.560 3.590 30,661 -0.21(-5.53%)
Jan 21, 2015 3.800 3.830 3.770 3.800 41,032 -0.02(-0.39%)
Jan 20, 2015 3.880 3.880 3.790 3.815 13,661 -0.06(-1.42%)
Jan 16, 2015 3.870 3.870 3.870 0 +0.12(+3.20%)
Jan 15, 2015 3.800 3.815 3.750 3.750 131,037 -0.05(-1.32%)
Jan 14, 2015 3.860 3.900 3.800 3.800 40,683 -0.37(-8.87%)
Jan 13, 2015 4.170 0 -0.19(-4.25%)
Jan 12, 2015 4.400 4.400 4.310 4.355 39,524 -0.17(-3.86%)
Jan 09, 2015 4.553 4.553 4.520 4.530 17,520 +0.10(+2.26%)
Jan 08, 2015 4.450 4.450 4.418 4.430 14,531 -0.10(-2.21%)
Jan 07, 2015 4.470 4.530 4.450 4.530 7,464 +0.01(+0.22%)
Jan 06, 2015 4.530 4.570 4.490 4.520 45,573 +0.09(+2.03%)
Jan 05, 2015 4.510 4.510 4.410 4.430 23,112 -0.11(-2.42%)
Jan 02, 2015 4.570 4.570 4.490 4.540 11,499 +0.09(+2.06%)
Dec 31, 2014 4.449 4.449 4.449 0 -0.03(-0.70%)
Dec 30, 2014 4.460 4.510 4.450 4.480 35,945 +0.05(+1.13%)
Dec 29, 2014 4.400 4.430 4.380 4.430 39,034 +0.33(+8.05%)
Dec 26, 2014 4.110 4.140 4.090 4.100 33,736 -0.01(-0.12%)
Dec 24, 2014 4.105 4.105 4.105 0 -0.04(-1.08%)
Dec 23, 2014 4.160 4.160 4.100 4.150 75,476 -0.06(-1.43%)
Dec 22, 2014 4.321 4.321 4.210 4.210 9,319 +0.04(+0.84%)
Dec 19, 2014 4.195 4.230 4.170 4.175 45,950 -0.03(-0.60%)
Dec 18, 2014 4.080 4.260 4.080 4.200 45,611 +0.21(+5.26%)
Dec 17, 2014 3.890 4.010 3.890 3.990 38,971 +0.01(+0.13%)
Dec 16, 2014 4.040 3.930 3.985 94,163 -0.06(-1.36%)
Dec 15, 2014 4.056 4.090 4.040 4.040 6,480 +0.09(+2.28%)
Dec 12, 2014 4.000 4.032 3.945 3.950 146,778 -0.17(-4.24%)
Dec 11, 2014 4.130 4.170 4.100 4.125 70,326 -0.07(-1.55%)
Dec 10, 2014 4.250 4.270 4.190 4.190 61,769 -0.06(-1.41%)
Dec 09, 2014 4.240 4.300 4.210 4.250 72,713 -0.21(-4.60%)
Dec 08, 2014 4.420 4.480 4.420 4.455 5,853 +0.00(+0.11%)
Dec 05, 2014 4.520 4.520 4.450 4.450 29,641 -0.16(-3.47%)
Dec 04, 2014 4.660 4.660 4.600 4.610 5,426 +0.02(+0.33%)
Dec 03, 2014 4.580 4.640 4.570 4.595 33,564 +0.25(+5.63%)
Dec 02, 2014 4.360 4.430 4.350 4.350 106,918 -0.15(-3.33%)
Dec 01, 2014 4.580 4.580 4.435 4.500 97,605 -0.44(-8.91%)
Nov 28, 2014 4.990 5.040 4.940 4.940 14,026 +0.12(+2.49%)
Nov 26, 2014 4.820 4.820 4.820 0 +0.00(+0.10%)
Nov 25, 2014 4.860 4.860 4.800 4.815 46,300 -0.33(-6.41%)
Nov 24, 2014 5.180 5.250 5.145 5.145 72,660 +0.15(+3.11%)
Nov 21, 2014 4.740 4.990 4.740 4.990 177,391 +0.39(+8.48%)
Nov 20, 2014 4.540 4.610 4.540 4.600 22,918 -0.12(-2.54%)
Nov 19, 2014 4.820 4.820 4.700 4.720 156,165 -0.50(-9.49%)
Nov 18, 2014 5.180 5.240 5.160 5.215 35,728 -0.33(-5.95%)
Nov 17, 2014 5.360 5.500 5.545 10,810 +0.18(+3.45%)
Nov 14, 2014 5.270 5.420 5.270 5.360 128,574 +0.12(+2.39%)
Nov 13, 2014 5.250 5.287 5.220 5.235 201,647 +0.10(+1.85%)
Nov 12, 2014 5.150 5.150 5.120 5.140 15,094 -0.10(-1.91%)
Nov 11, 2014 5.260 5.280 5.218 5.240 258,301 -0.25(-4.55%)
Nov 10, 2014 5.514 5.530 5.450 5.490 34,224 -0.05(-0.99%)
Nov 07, 2014 5.450 5.550 5.450 5.545 18,139 +0.26(+5.02%)
Nov 06, 2014 5.280 5.320 5.246 5.280 41,777 -0.46(-7.93%)
Nov 05, 2014 5.700 5.750 5.700 5.735 12,108 -0.13(-2.30%)
Nov 04, 2014 5.850 5.880 5.850 5.870 15,038 +0.01(+0.17%)
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.