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 29, 2016 2.410 2.450 2.390 2.450 12,651 +0.20(+8.89%)
Jan 28, 2016 2.160 2.250 2.160 2.250 11,291 +0.16(+7.66%)
Jan 27, 2016 2.030 2.090 2.030 2.090 5,716 +0.04(+1.95%)
Jan 26, 2016 2.050 2.050 2.050 2.050 480 -0.02(-0.97%)
Jan 25, 2016 2.070 2.070 2.070 2.070 400 -0.06(-2.82%)
Jan 22, 2016 2.130 2.130 2.130 2.130 5,429 +0.08(+3.90%)
Jan 21, 2016 2.010 2.100 2.010 2.050 22,274 -0.00(-0.05%)
Jan 19, 2016 2.051 2.051 2.051 0 +0.06(+3.07%)
Jan 15, 2016 1.990 1.990 1.990 0 -0.11(-5.24%)
Jan 14, 2016 2.100 2.100 2.100 2.100 1,147 +0.02(+0.96%)
Jan 13, 2016 2.130 2.140 2.080 2.080 6,942 -0.08(-3.70%)
Jan 12, 2016 2.200 2.280 2.160 2.160 4,331 -0.06(-2.70%)
Jan 11, 2016 2.370 2.370 2.220 2.220 2,319 -0.22(-9.02%)
Jan 08, 2016 2.360 2.440 2.360 2.440 2,217 +0.14(+6.09%)
Jan 07, 2016 2.360 2.360 2.260 2.300 6,137 -0.12(-4.96%)
Jan 06, 2016 2.440 2.440 2.420 2.420 8,400 -0.22(-8.33%)
Jan 05, 2016 2.690 2.690 2.640 2.640 2,094 +0.03(+1.15%)
Jan 04, 2016 2.610 2.660 2.600 2.610 3,652 -0.07(-2.61%)
Dec 31, 2015 2.680 2.680 2.680 0 +0.02(+0.75%)
Dec 30, 2015 2.680 2.680 2.660 2.660 5,164 -0.01(-0.37%)
Dec 29, 2015 2.680 2.680 2.663 2.670 3,100 +0.01(+0.38%)
Dec 28, 2015 2.650 2.670 2.650 2.660 9,841 -0.03(-1.12%)
Dec 24, 2015 2.690 2.690 2.690 0 +0.10(+3.80%)
Dec 23, 2015 2.580 2.600 2.580 2.591 27,053 +0.07(+2.78%)
Dec 22, 2015 2.510 2.530 2.500 2.522 4,920 +0.03(+1.27%)
Dec 21, 2015 2.490 2.490 2.490 2.490 857 +0.01(+0.50%)
Dec 18, 2015 2.460 2.480 2.430 2.478 6,125 -0.07(-2.90%)
Dec 17, 2015 2.655 2.655 2.551 2.551 1,384 -0.16(-5.85%)
Dec 16, 2015 2.680 2.720 2.680 2.710 8,464 +0.12(+4.63%)
Dec 15, 2015 2.600 2.630 2.590 2.590 21,534 +0.00(+0.00%)
Dec 14, 2015 2.590 2.590 2.590 2.590 500 +0.03(+1.17%)
Dec 11, 2015 2.590 2.590 2.560 2.560 7,500 -0.06(-2.29%)
Dec 10, 2015 2.590 2.620 2.590 2.620 10,265 +0.05(+1.95%)
Dec 09, 2015 2.550 2.690 2.550 2.570 29,412 +0.04(+1.58%)
Dec 08, 2015 2.530 2.530 2.530 2.530 920 -0.10(-3.80%)
Dec 07, 2015 2.640 2.640 2.630 2.630 1,704 -0.10(-3.66%)
Dec 04, 2015 2.780 2.780 2.720 2.730 4,837 -0.05(-1.80%)
Dec 02, 2015 2.780 2.780 2.780 0 -0.02(-0.71%)
Nov 30, 2015 2.800 2.800 2.800 0 -0.13(-4.44%)
Nov 27, 2015 2.930 2.930 2.930 2.930 1,241 -0.03(-1.01%)
Nov 25, 2015 2.960 2.960 2.960 0 -0.09(-2.95%)
Nov 24, 2015 3.030 3.060 3.010 3.050 8,200 -0.04(-1.29%)
Nov 23, 2015 3.090 3.090 3.090 3.090 1,041 +0.11(+3.69%)
Nov 20, 2015 2.980 2.980 2.980 2.980 2,000 -0.10(-3.25%)
Nov 19, 2015 3.100 3.110 3.080 3.080 3,060 +0.04(+1.32%)
Nov 18, 2015 3.030 3.040 3.030 3.040 5,341 -0.04(-1.30%)
Nov 17, 2015 3.100 3.100 3.080 3.080 4,292 -0.09(-2.84%)
Nov 16, 2015 3.170 3.170 3.170 3.170 595 -0.04(-1.25%)
Nov 13, 2015 3.188 3.220 3.188 3.210 1,300 -0.03(-0.93%)
Nov 12, 2015 3.241 3.250 3.240 3.240 3,343 -0.06(-1.82%)
Nov 11, 2015 3.320 3.320 3.300 3.300 2,625 +0.09(+2.80%)
Nov 10, 2015 3.200 3.210 3.200 3.210 700 +0.17(+5.59%)
Nov 09, 2015 3.060 3.060 3.040 3.040 1,000 +0.05(+1.67%)
Nov 05, 2015 2.990 2.990 2.990 0 -0.05(-1.64%)
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.