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 (%)
Aug 31, 2018 5.535 5.535 5.535 0 -0.12(-2.04%)
Aug 30, 2018 5.790 5.790 5.590 5.650 39,106 -0.29(-4.88%)
Aug 29, 2018 5.869 5.950 5.869 5.940 18,361 +0.00(+0.00%)
Aug 28, 2018 5.970 5.970 5.930 5.940 88,703 +0.12(+2.06%)
Aug 27, 2018 5.795 5.873 5.795 5.820 46,676 -0.01(-0.17%)
Aug 24, 2018 5.865 5.960 5.772 5.830 22,500 -0.07(-1.19%)
Aug 23, 2018 5.860 5.900 5.850 5.900 26,520 -0.08(-1.42%)
Aug 22, 2018 6.010 6.010 5.970 5.985 29,052 -0.17(-2.68%)
Aug 21, 2018 6.152 6.180 6.140 6.150 85,890 -0.07(-1.11%)
Aug 20, 2018 6.200 6.220 6.190 6.219 33,074 +0.04(+0.71%)
Aug 17, 2018 6.100 6.190 6.100 6.175 23,200 +0.00(+0.00%)
Aug 16, 2018 6.150 6.190 6.150 6.175 73,568 +0.12(+2.07%)
Aug 15, 2018 6.200 6.200 6.000 6.050 64,955 -0.17(-2.65%)
Aug 14, 2018 6.228 6.250 6.200 6.215 92,112 -0.05(-0.88%)
Aug 13, 2018 6.330 6.330 6.260 6.270 45,124 -0.10(-1.57%)
Aug 10, 2018 6.420 6.420 6.330 6.370 33,800 -0.12(-1.82%)
Aug 09, 2018 6.562 6.562 6.460 6.488 24,173 -0.09(-1.32%)
Aug 08, 2018 6.530 6.580 6.530 6.575 43,149 +0.14(+2.18%)
Aug 07, 2018 6.457 6.480 6.420 6.435 60,488 +0.03(+0.47%)
Aug 06, 2018 6.440 6.440 6.390 6.405 18,571 +0.02(+0.23%)
Aug 03, 2018 6.350 6.410 6.350 6.390 62,600 +0.09(+1.51%)
Aug 02, 2018 6.300 6.300 6.260 6.295 27,843 -0.13(-2.10%)
Aug 01, 2018 6.428 6.430 6.390 6.430 20,587 -0.04(-0.69%)
Jul 31, 2018 6.470 6.530 6.460 6.475 91,402 +0.00(+0.08%)
Jul 30, 2018 6.514 6.514 6.450 6.470 34,975 +0.04(+0.54%)
Jul 27, 2018 6.490 6.490 6.420 6.435 32,300 -0.12(-1.76%)
Jul 26, 2018 6.554 6.560 6.500 6.550 23,031 -0.29(-4.31%)
Jul 25, 2018 6.850 6.870 6.750 6.845 48,930 +0.04(+0.59%)
Jul 24, 2018 6.737 6.810 6.737 6.805 75,088 +0.08(+1.19%)
Jul 23, 2018 6.700 6.740 6.670 6.725 19,627 +0.12(+1.82%)
Jul 20, 2018 6.730 6.730 6.550 6.605 21,598 +0.02(+0.23%)
Jul 19, 2018 6.588 6.620 6.550 6.590 34,622 +0.02(+0.38%)
Jul 18, 2018 6.525 6.580 6.510 6.565 60,659 +0.00(+0.00%)
Jul 17, 2018 6.590 6.590 6.550 6.565 103,592 +0.08(+1.31%)
Jul 16, 2018 6.390 6.500 6.390 6.480 45,789 +0.07(+1.09%)
Jul 13, 2018 6.460 6.470 6.410 6.410 19,313 -0.13(-1.99%)
Jul 12, 2018 6.480 6.550 6.480 6.540 72,321 +0.11(+1.71%)
Jul 11, 2018 6.500 6.500 6.390 6.430 78,824 -0.17(-2.50%)
Jul 10, 2018 6.565 6.630 6.540 6.595 134,183 +0.03(+0.46%)
Jul 09, 2018 6.563 6.600 6.540 6.565 58,178 +0.06(+0.84%)
Jul 06, 2018 6.430 6.570 6.430 6.510 79,496 +0.06(+1.01%)
Jul 05, 2018 6.260 6.460 6.260 6.445 46,934 +0.04(+0.70%)
Jul 03, 2018 6.400 6.400 6.400 0 +0.00(+0.00%)
Jul 02, 2018 6.500 6.500 6.400 6.400 60,794 -0.12(-1.92%)
Jun 29, 2018 6.525 6.540 6.510 6.525 18,852 -0.05(-0.84%)
Jun 28, 2018 6.540 6.610 6.540 6.580 31,012 -0.03(-0.45%)
Jun 27, 2018 6.780 6.790 6.610 6.610 114,429 -0.13(-1.93%)
Jun 26, 2018 6.650 6.770 6.650 6.740 81,920 +0.00(+0.00%)
Jun 25, 2018 6.870 6.870 6.740 6.740 58,612 -0.12(-1.75%)
Jun 22, 2018 6.860 6.880 6.790 6.860 76,918 +0.18(+2.69%)
Jun 21, 2018 6.807 6.807 6.630 6.680 19,655 -0.03(-0.45%)
Jun 20, 2018 6.642 6.750 6.620 6.710 58,185 +0.00(+0.00%)
Jun 19, 2018 6.750 6.750 6.660 6.710 228,582 -0.29(-4.14%)
Jun 18, 2018 6.970 7.000 6.970 7.000 31,480 -0.01(-0.14%)
Jun 15, 2018 6.980 7.040 6.966 7.010 10,507 -0.01(-0.14%)
Jun 14, 2018 6.910 7.110 6.910 7.020 16,775 +0.09(+1.37%)
Jun 13, 2018 6.990 6.990 6.896 6.925 35,140 -0.19(-2.60%)
Jun 12, 2018 7.210 7.210 7.070 7.110 95,981 -0.22(-3.00%)
Jun 11, 2018 7.270 7.340 7.242 7.330 40,526 +0.11(+1.45%)
Jun 08, 2018 7.224 7.230 7.170 7.225 31,027 -0.03(-0.34%)
Jun 07, 2018 7.314 7.320 7.220 7.250 21,175 -0.18(-2.49%)
Jun 06, 2018 7.395 7.440 7.395 7.435 58,750 +0.14(+1.99%)
Jun 05, 2018 7.372 7.372 7.260 7.290 55,954 -0.10(-1.35%)
Jun 04, 2018 7.367 7.400 7.360 7.390 22,620 +0.09(+1.23%)
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.