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

Fortescue Ltd ADR (OP: FSUGY )

32.16 +0.19 (+0.59%)
Streaming Delayed Price Updated: 12:02 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 (%)
Jul 31, 2017 9.220 9.280 9.190 9.240 44,921 +0.46(+5.24%)
Jul 28, 2017 8.740 8.780 8.700 8.780 38,396 +0.28(+3.29%)
Jul 27, 2017 8.490 8.500 8.400 8.500 12,574 +0.02(+0.24%)
Jul 26, 2017 8.415 8.540 8.410 8.480 31,367 +0.22(+2.66%)
Jul 25, 2017 8.210 8.270 8.180 8.260 45,177 +0.24(+2.99%)
Jul 24, 2017 7.972 8.020 7.953 8.020 5,997 +0.03(+0.38%)
Jul 21, 2017 8.020 8.030 7.960 7.990 125,463 -0.22(-2.68%)
Jul 20, 2017 8.340 8.340 8.210 8.210 33,959 -0.43(-4.98%)
Jul 19, 2017 8.590 8.640 8.564 8.640 19,293 +0.12(+1.41%)
Jul 18, 2017 8.450 8.520 8.450 8.520 334,619 +0.10(+1.19%)
Jul 17, 2017 8.460 8.490 8.420 8.420 108,112 +0.15(+1.81%)
Jul 14, 2017 8.200 8.300 8.170 8.270 9,307 +0.08(+0.98%)
Jul 13, 2017 8.200 8.210 8.175 8.190 33,345 -0.10(-1.21%)
Jul 12, 2017 8.050 8.290 8.050 8.290 9,639 +0.19(+2.35%)
Jul 11, 2017 7.990 8.100 7.990 8.100 16,100 +0.27(+3.45%)
Jul 10, 2017 7.798 7.830 7.700 7.830 17,404 -0.03(-0.38%)
Jul 07, 2017 7.865 7.910 7.850 7.860 78,721 -0.10(-1.26%)
Jul 06, 2017 7.960 8.030 7.950 7.960 57,687 -0.30(-3.63%)
Jul 05, 2017 8.107 8.320 8.020 8.260 1,029,805 +0.10(+1.23%)
Jul 03, 2017 8.100 8.160 8.100 8.160 8,579 +0.13(+1.62%)
Jun 30, 2017 8.040 8.052 8.010 8.030 13,927 +0.17(+2.16%)
Jun 29, 2017 7.980 7.980 7.800 7.860 33,919 -0.02(-0.25%)
Jun 28, 2017 7.760 7.940 7.760 7.880 120,559 +0.41(+5.49%)
Jun 27, 2017 7.430 7.550 7.430 7.470 115,669 +0.23(+3.25%)
Jun 26, 2017 7.202 7.240 7.140 7.235 33,545 +0.10(+1.33%)
Jun 23, 2017 7.095 7.140 7.095 7.140 18,190 +0.02(+0.28%)
Jun 22, 2017 7.020 7.120 7.020 7.120 27,107 +0.22(+3.19%)
Jun 21, 2017 6.830 6.960 6.830 6.900 45,800 -0.17(-2.40%)
Jun 20, 2017 7.130 7.140 7.060 7.070 90,171 -0.17(-2.35%)
Jun 19, 2017 7.210 7.310 7.210 7.240 40,180 +0.08(+1.12%)
Jun 16, 2017 7.150 7.160 7.130 7.160 12,899 +0.01(+0.14%)
Jun 15, 2017 7.110 7.150 7.110 7.150 37,286 -0.20(-2.72%)
Jun 14, 2017 7.430 7.430 7.318 7.350 47,404 +0.14(+1.94%)
Jun 13, 2017 7.120 7.210 7.120 7.210 31,787 -0.11(-1.50%)
Jun 12, 2017 7.378 7.380 7.310 7.320 18,692 +0.01(+0.14%)
Jun 09, 2017 7.300 7.400 7.300 7.310 164,049 +0.26(+3.76%)
Jun 08, 2017 7.120 7.130 7.025 7.045 376,032 -0.12(-1.67%)
Jun 07, 2017 7.190 7.190 7.130 7.165 34,458 -0.04(-0.49%)
Jun 06, 2017 7.160 7.200 7.160 7.200 178,992 -0.01(-0.21%)
Jun 05, 2017 7.120 7.230 7.120 7.215 36,439 +0.06(+0.80%)
Jun 02, 2017 7.040 7.160 7.030 7.158 77,934 +0.18(+2.62%)
Jun 01, 2017 7.010 7.010 6.910 6.975 19,170 -0.23(-3.13%)
May 31, 2017 7.220 7.290 7.200 7.200 129,987 -0.05(-0.69%)
May 30, 2017 7.220 7.250 7.220 7.250 27,390 -0.07(-0.96%)
May 26, 2017 7.244 7.340 7.220 7.320 58,483 -0.24(-3.17%)
May 25, 2017 7.660 7.660 7.550 7.560 27,233 +0.00(+0.00%)
May 24, 2017 7.510 7.560 7.480 7.560 13,768 -0.42(-5.20%)
May 23, 2017 7.948 7.990 7.940 7.975 110,685 -0.16(-1.91%)
May 22, 2017 8.120 8.130 8.100 8.130 28,681 +0.15(+1.88%)
May 19, 2017 7.910 8.010 7.910 7.980 28,227 +0.66(+9.02%)
May 18, 2017 7.260 7.392 7.240 7.320 23,971 -0.02(-0.26%)
May 17, 2017 7.450 7.450 7.339 7.339 4,102 +0.08(+1.09%)
May 16, 2017 7.100 7.260 7.100 7.260 32,135 +0.18(+2.54%)
May 15, 2017 7.050 7.080 7.050 7.080 10,006 +0.07(+0.93%)
May 12, 2017 7.080 7.080 7.000 7.015 11,429 -0.18(-2.43%)
May 11, 2017 7.240 7.240 7.100 7.190 20,899 -0.44(-5.74%)
May 10, 2017 7.581 7.650 7.581 7.628 11,419 +0.40(+5.50%)
May 09, 2017 7.250 7.250 7.210 7.230 10,335 +0.01(+0.07%)
May 08, 2017 7.230 7.250 7.210 7.225 4,950 -0.04(-0.62%)
May 05, 2017 7.210 7.290 7.210 7.270 11,065 -0.01(-0.14%)
May 04, 2017 7.290 7.290 7.270 7.280 19,389 -0.41(-5.33%)
May 03, 2017 7.760 7.774 7.680 7.690 20,825 -0.27(-3.39%)
May 02, 2017 7.901 7.970 7.901 7.960 8,860 +0.01(+0.13%)
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.