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

Fortescue Ltd ADR (OP: FSUGY )

32.22 +0.25 (+0.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Nov 30, 2016 8.860 8.880 8.730 8.780 61,933 -0.43(-4.67%)
Nov 29, 2016 9.340 9.340 9.185 9.210 212,299 -0.17(-1.81%)
Nov 25, 2016 9.380 9.380 9.380 0 +0.19(+2.07%)
Nov 23, 2016 9.190 9.190 9.190 0 +0.00(+0.00%)
Nov 22, 2016 8.870 9.190 8.870 9.190 5,100 +0.64(+7.49%)
Nov 21, 2016 8.530 8.550 8.441 8.550 1,226 +0.10(+1.15%)
Nov 18, 2016 8.453 8.453 8.453 8.453 1,000 -0.17(-1.94%)
Nov 17, 2016 8.640 8.640 8.620 8.620 330 +0.03(+0.35%)
Nov 16, 2016 8.890 8.890 8.590 8.590 1,033 -0.62(-6.73%)
Nov 15, 2016 9.220 9.220 9.110 9.210 12,774 -0.29(-3.05%)
Nov 14, 2016 9.440 9.500 9.440 9.500 1,059 +0.23(+2.48%)
Nov 11, 2016 9.350 9.350 9.270 9.270 746 +0.08(+0.93%)
Nov 10, 2016 9.185 9.185 9.185 9.185 1,144 +0.19(+2.06%)
Nov 09, 2016 8.740 9.010 8.740 9.000 15,222 +0.35(+4.05%)
Nov 08, 2016 8.580 8.650 8.580 8.650 25,200 +0.16(+1.88%)
Nov 07, 2016 8.500 8.500 8.320 8.490 7,414 +0.41(+5.07%)
Nov 04, 2016 8.162 8.162 8.080 8.080 2,200 +0.07(+0.88%)
Nov 02, 2016 8.009 8.009 8.009 0 -0.27(-3.27%)
Nov 01, 2016 8.330 8.330 8.280 8.280 21,009 -0.06(-0.72%)
Oct 31, 2016 8.240 8.340 8.240 8.340 15,407 +0.04(+0.48%)
Oct 28, 2016 8.300 8.300 8.300 8.300 340 +0.26(+3.17%)
Oct 27, 2016 8.060 8.120 8.045 8.045 1,296 -0.37(-4.39%)
Oct 26, 2016 8.390 8.414 8.370 8.414 6,659 +0.26(+3.24%)
Oct 25, 2016 8.150 8.150 8.150 8.150 2,050 +0.45(+5.84%)
Oct 20, 2016 7.700 7.700 7.700 0 -0.29(-3.63%)
Oct 19, 2016 7.990 7.990 7.990 7.990 1,800 +0.08(+1.01%)
Oct 18, 2016 7.860 7.910 7.840 7.910 7,200 +0.22(+2.86%)
Oct 17, 2016 7.690 7.690 7.690 7.690 222 +0.34(+4.63%)
Oct 14, 2016 7.420 7.500 7.350 7.350 5,837 +0.10(+1.38%)
Oct 13, 2016 7.260 7.260 7.250 7.250 306 -0.39(-5.10%)
Oct 11, 2016 7.640 7.640 7.640 90 -0.05(-0.65%)
Oct 10, 2016 7.590 7.700 7.590 7.690 3,779 +0.29(+3.92%)
Oct 07, 2016 7.460 7.460 7.400 7.400 1,922 -0.02(-0.27%)
Oct 06, 2016 7.420 7.420 7.420 7.420 102 +0.07(+0.95%)
Oct 05, 2016 7.380 7.410 7.350 7.350 6,060 -0.02(-0.27%)
Oct 04, 2016 7.350 7.370 7.350 7.370 395 -0.10(-1.34%)
Oct 03, 2016 7.470 7.470 7.470 7.470 350 -0.15(-1.97%)
Sep 30, 2016 7.700 7.700 7.500 7.620 3,043 -0.05(-0.65%)
Sep 29, 2016 7.670 7.670 7.670 7.670 100 -0.01(-0.13%)
Sep 28, 2016 7.480 7.760 7.480 7.680 1,697 +0.23(+3.09%)
Sep 27, 2016 7.390 7.450 7.390 7.450 400 +0.00(+0.00%)
Sep 26, 2016 7.450 7.450 7.450 7.450 457 -0.04(-0.60%)
Sep 23, 2016 7.650 7.650 7.495 7.495 420 -0.41(-5.13%)
Sep 22, 2016 7.885 7.910 7.885 7.900 5,022 +0.34(+4.50%)
Sep 21, 2016 7.410 7.560 7.380 7.560 4,069 +0.26(+3.56%)
Sep 19, 2016 7.300 7.300 7.300 0 +0.22(+3.11%)
Sep 16, 2016 7.070 7.080 7.070 7.080 973 -0.04(-0.56%)
Sep 15, 2016 7.030 7.120 7.030 7.120 5,450 +0.18(+2.59%)
Sep 14, 2016 6.990 6.990 6.930 6.940 3,457 +0.01(+0.14%)
Sep 13, 2016 7.000 7.010 6.930 6.930 4,159 -0.33(-4.55%)
Sep 12, 2016 6.960 7.260 6.960 7.260 1,643 -0.09(-1.22%)
Sep 09, 2016 7.360 7.450 7.350 7.350 2,961 +0.00(+0.00%)
Sep 08, 2016 7.380 7.380 7.310 7.350 3,200 -0.21(-2.78%)
Sep 07, 2016 7.560 7.560 7.560 7.560 2,100 -0.32(-4.06%)
Sep 06, 2016 7.840 7.880 7.810 7.880 7,894 +0.49(+6.63%)
Sep 02, 2016 7.390 7.390 7.390 0 +0.19(+2.64%)
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.