Indicators

Fortescue Ltd ADR (OP: FSUGY )

32.22 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.34	18.34	17.90	18.18	37,300	+0.37(+2.08%)
May 28, 2020	17.50	18.05	17.50	17.81	29,001	+0.52(+3.01%)
May 27, 2020	17.75	17.78	17.08	17.29	73,412	-0.94(-5.17%)
May 26, 2020	17.95	18.25	17.95	18.23	50,131	+0.34(+1.91%)
May 22, 2020	17.80	17.98	17.80	17.89	23,800	+0.16(+0.87%)
May 21, 2020	17.60	18.29	17.60	17.73	80,579	-0.55(-3.03%)
May 20, 2020	18.00	18.48	18.00	18.29	36,958	+0.49(+2.75%)
May 19, 2020	17.99	18.02	17.70	17.80	130,209	+0.10(+0.56%)
May 18, 2020	17.45	17.75	17.41	17.70	136,566	+1.56(+9.67%)
May 15, 2020	16.15	16.50	16.05	16.14	50,000	+0.56(+3.59%)
May 14, 2020	15.22	15.59	15.10	15.58	70,715	+0.15(+0.97%)
May 13, 2020	15.60	15.84	15.38	15.43	39,824	+0.46(+3.07%)
May 12, 2020	15.20	15.47	14.97	14.97	64,062	-0.63(-4.07%)
May 11, 2020	15.03	15.83	15.03	15.61	75,763	-0.14(-0.92%)
May 08, 2020	15.00	15.75	15.00	15.75	55,800	+0.99(+6.71%)
May 07, 2020	14.28	14.96	14.28	14.76	15,480	+0.48(+3.36%)
May 06, 2020	14.79	14.79	14.28	14.28	10,569	+0.14(+0.98%)
May 05, 2020	13.85	14.49	13.85	14.14	27,329	+0.29(+2.11%)
May 04, 2020	13.83	13.98	13.50	13.85	28,449	-0.17(-1.21%)

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.