Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortescue Ltd ADR (OP: FSUGY )

30.91 -1.30 (-4.05%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 11, 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 (%)
Oct 31, 2014 6.210 6.210 6.200 6.210 6,736 +0.09(+1.55%)
Oct 30, 2014 6.030 6.120 6.000 6.115 11,003 +0.09(+1.49%)
Oct 29, 2014 6.090 6.105 5.970 6.025 5,907 +0.00(+0.00%)
Oct 28, 2014 5.990 6.030 5.870 6.025 39,785 +0.12(+2.12%)
Oct 27, 2014 5.800 5.900 6.180 5.900 14,650 -0.28(-4.53%)
Oct 24, 2014 6.150 6.180 6.150 6.180 3,946 -0.07(-1.04%)
Oct 23, 2014 6.260 6.280 6.200 6.245 23,193 -0.08(-1.26%)
Oct 22, 2014 6.380 6.420 6.325 6.325 14,134 -0.00(-0.03%)
Oct 21, 2014 6.290 6.330 6.260 6.327 22,105 +0.23(+3.72%)
Oct 20, 2014 5.970 6.160 5.970 6.100 36,167 +0.05(+0.83%)
Oct 17, 2014 6.110 6.123 6.020 6.050 10,401 +0.09(+1.60%)
Oct 16, 2014 5.820 6.010 5.820 5.955 15,557 -0.33(-5.18%)
Oct 15, 2014 6.190 6.370 6.190 6.280 7,091 -0.08(-1.34%)
Oct 14, 2014 6.350 6.440 6.320 6.365 19,849 +0.42(+7.15%)
Oct 13, 2014 6.110 6.140 5.870 5.940 43,519 +0.34(+6.07%)
Oct 10, 2014 5.710 5.730 5.600 5.600 12,618 -0.14(-2.44%)
Oct 09, 2014 5.860 5.740 5.740 4,399 -0.38(-6.21%)
Oct 08, 2014 5.928 6.140 5.910 6.120 22,897 +0.16(+2.68%)
Oct 07, 2014 6.010 6.040 5.960 5.960 8,715 +0.11(+1.88%)
Oct 06, 2014 5.770 5.870 5.740 5.850 16,478 -0.14(-2.34%)
Oct 03, 2014 6.000 6.050 5.970 5.990 12,704 -0.26(-4.16%)
Oct 02, 2014 6.256 6.270 6.180 6.250 14,640 +0.29(+4.78%)
Oct 01, 2014 5.960 5.970 5.950 5.965 4,857 -0.11(-1.81%)
Sep 30, 2014 6.130 6.130 6.040 6.075 14,458 +0.12(+2.02%)
Sep 29, 2014 5.920 6.030 5.920 5.955 18,142 -0.31(-5.02%)
Sep 26, 2014 6.250 6.285 6.245 6.270 10,369 -0.03(-0.48%)
Sep 25, 2014 6.410 6.410 6.290 6.300 14,989 -0.25(-3.82%)
Sep 24, 2014 6.540 6.600 6.500 6.550 11,266 +0.08(+1.24%)
Sep 23, 2014 6.530 6.530 6.470 6.470 36,051 +0.14(+2.29%)
Sep 22, 2014 6.421 6.630 6.290 6.325 35,599 -0.41(-6.09%)
Sep 19, 2014 6.770 6.800 6.700 6.735 22,504 -0.42(-5.94%)
Sep 18, 2014 7.050 7.160 7.050 7.160 9,598 -0.10(-1.45%)
Sep 17, 2014 7.332 7.350 7.265 7.265 5,727 -0.12(-1.69%)
Sep 16, 2014 7.260 7.410 7.250 7.390 11,132 +0.18(+2.57%)
Sep 15, 2014 7.202 7.210 7.140 7.205 10,452 +0.15(+2.05%)
Sep 12, 2014 7.140 7.140 7.060 7.060 6,526 -0.03(-0.35%)
Sep 11, 2014 7.130 7.130 7.080 7.085 15,021 -0.17(-2.28%)
Sep 10, 2014 7.200 7.280 7.150 7.250 8,010 -0.18(-2.42%)
Sep 09, 2014 7.430 7.470 7.400 7.430 10,345 +0.03(+0.41%)
Sep 08, 2014 7.350 7.430 7.350 7.400 2,082 +0.01(+0.14%)
Sep 05, 2014 7.380 7.390 7.380 7.390 7,892 -0.20(-2.64%)
Sep 04, 2014 7.587 7.680 7.570 7.590 25,059 +0.01(+0.13%)
Sep 03, 2014 7.540 7.590 7.540 7.580 43,028 -0.08(-1.04%)
Sep 02, 2014 7.655 7.660 7.610 7.660 8,964 +0.00(+0.00%)
Aug 29, 2014 7.660 7.660 7.660 0 -0.03(-0.39%)
Aug 28, 2014 7.700 7.750 7.670 7.690 16,993 -0.31(-3.87%)
Aug 27, 2014 8.020 7.990 8.000 16,095 -0.02(-0.25%)
Aug 26, 2014 8.068 7.950 8.020 4,890 -0.07(-0.80%)
Aug 25, 2014 8.130 8.130 8.080 8.085 17,984 -0.22(-2.61%)
Aug 22, 2014 8.279 8.302 8.170 8.302 7,309 +0.00(+0.02%)
Aug 21, 2014 8.270 8.340 8.270 8.300 9,213 -0.14(-1.66%)
Aug 20, 2014 8.500 8.500 8.430 8.440 51,997 -0.10(-1.17%)
Aug 19, 2014 8.570 8.605 8.540 8.540 1,493 +0.09(+1.07%)
Aug 18, 2014 8.480 8.500 8.390 8.450 10,001 +0.12(+1.44%)
Aug 15, 2014 8.330 8.330 8.330 8.330 681 +0.07(+0.85%)
Aug 14, 2014 8.299 8.299 8.260 8.260 1,118 -0.18(-2.13%)
Aug 13, 2014 8.436 8.440 8.390 8.440 1,563 -0.08(-0.94%)
Aug 12, 2014 8.520 8.557 8.500 8.520 1,795 +0.13(+1.55%)
Aug 11, 2014 8.454 8.470 8.390 8.390 1,721 -0.10(-1.18%)
Aug 08, 2014 8.470 8.470 8.390 8.490 5,867 -0.15(-1.74%)
Aug 07, 2014 8.770 8.800 8.600 8.640 3,365 -0.11(-1.26%)
Aug 06, 2014 8.700 8.750 8.700 8.750 8,783 +0.12(+1.39%)
Aug 05, 2014 8.690 8.690 8.630 8.630 4,468 -0.19(-2.15%)
Aug 04, 2014 8.780 8.820 8.780 8.820 1,756 +0.15(+1.73%)
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.