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 (%)
Jun 29, 2012 10.09 10.17 10.09 10.17 2,305 +0.66(+6.94%)
Jun 28, 2012 9.700 9.700 9.510 9.510 5,150 -0.39(-3.94%)
Jun 27, 2012 9.850 9.900 9.850 9.900 2,106 +0.02(+0.20%)
Jun 26, 2012 9.950 10.09 9.880 9.880 6,044 +0.16(+1.65%)
Jun 25, 2012 9.740 9.800 9.650 9.720 4,650 -0.13(-1.32%)
Jun 22, 2012 9.850 9.850 9.850 9.850 500 +0.45(+4.79%)
Jun 21, 2012 9.850 9.850 9.400 9.400 7,700 -0.61(-6.09%)
Jun 20, 2012 9.980 10.11 9.980 10.01 1,751 +0.03(+0.30%)
Jun 19, 2012 9.950 9.980 9.920 9.980 6,949 +0.02(+0.20%)
Jun 18, 2012 9.900 9.960 9.860 9.960 5,042 +0.30(+3.11%)
Jun 15, 2012 9.620 9.660 9.620 9.660 1,500 +0.28(+2.99%)
Jun 14, 2012 9.330 9.390 9.330 9.380 11,949 +0.18(+1.96%)
Jun 13, 2012 9.210 9.250 9.200 9.200 4,359 +0.10(+1.10%)
Jun 12, 2012 8.970 9.100 8.970 9.100 19,812 +0.05(+0.55%)
Jun 11, 2012 9.160 9.160 9.050 9.050 2,715 -0.06(-0.66%)
Jun 08, 2012 9.004 9.110 9.004 9.110 5,250 -0.12(-1.30%)
Jun 07, 2012 9.450 9.450 9.230 9.230 8,254 +0.08(+0.87%)
Jun 06, 2012 8.930 9.150 8.930 9.150 9,354 +0.36(+4.10%)
Jun 05, 2012 8.810 8.850 8.790 8.790 6,215 +0.24(+2.81%)
Jun 04, 2012 8.510 8.550 8.480 8.550 1,096 -0.12(-1.38%)
Jun 01, 2012 8.710 8.710 8.670 8.670 11,000 -0.33(-3.67%)
May 31, 2012 8.920 9.000 8.750 9.000 11,461 -0.20(-2.17%)
May 30, 2012 9.440 9.440 9.170 9.200 27,224 -0.38(-3.97%)
May 29, 2012 9.560 9.650 9.560 9.580 6,225 +1.21(+14.46%)
May 25, 2012 8.430 8.430 8.370 8.370 12,775 -0.42(-4.78%)
May 24, 2012 8.780 8.810 8.690 8.790 2,730 -0.10(-1.12%)
May 23, 2012 8.890 8.890 8.740 8.890 9,100 -0.41(-4.41%)
May 22, 2012 9.460 9.580 9.300 9.300 15,725 -0.15(-1.59%)
May 21, 2012 9.300 9.450 9.280 9.450 13,505 +0.28(+3.05%)
May 18, 2012 9.280 9.280 9.140 9.170 4,475 -0.41(-4.28%)
May 17, 2012 9.640 9.660 9.510 9.580 3,540 +0.04(+0.42%)
May 16, 2012 9.780 9.780 9.540 9.540 12,415 -0.40(-4.02%)
May 15, 2012 10.20 10.20 9.930 9.940 17,977 -0.56(-5.33%)
May 14, 2012 10.53 10.64 10.47 10.50 6,838 -0.22(-2.05%)
May 11, 2012 10.90 10.90 10.72 10.72 36,100 -0.30(-2.72%)
May 10, 2012 10.81 11.02 10.81 11.02 1,306 +0.34(+3.18%)
May 09, 2012 10.59 10.68 10.43 10.68 6,551 -0.09(-0.84%)
May 08, 2012 10.57 10.77 10.57 10.77 6,513 +0.05(+0.47%)
May 07, 2012 10.64 10.74 10.62 10.72 1,939 -0.24(-2.19%)
May 04, 2012 11.18 11.18 10.96 10.96 4,033 -0.38(-3.35%)
May 03, 2012 11.46 11.46 11.34 11.34 414 -0.24(-2.07%)
May 02, 2012 11.50 11.58 11.49 11.58 1,527 -0.23(-1.95%)
May 01, 2012 11.73 11.81 11.73 11.81 1,400 +0.11(+0.94%)
Apr 30, 2012 11.70 11.70 11.70 11.70 264 -0.20(-1.68%)
Apr 27, 2012 11.94 11.94 11.90 11.90 3,291 -0.02(-0.17%)
Apr 26, 2012 11.82 11.92 11.82 11.92 12,300 -0.25(-2.05%)
Apr 25, 2012 12.03 12.17 12.03 12.17 17,230 +0.30(+2.53%)
Apr 24, 2012 11.97 11.98 11.87 11.87 23,420 -0.19(-1.58%)
Apr 23, 2012 11.50 12.06 11.50 12.06 19,427 -0.34(-2.74%)
Apr 20, 2012 12.40 12.40 12.40 12.40 19,800 +0.07(+0.54%)
Apr 19, 2012 12.39 12.40 12.24 12.33 2,257 +0.11(+0.93%)
Apr 18, 2012 12.28 12.28 12.22 12.22 1,600 +0.02(+0.16%)
Apr 17, 2012 12.09 12.21 12.09 12.20 17,855 +0.14(+1.16%)
Apr 16, 2012 12.08 12.12 12.06 12.06 21,100 -0.05(-0.41%)
Apr 13, 2012 12.26 12.26 12.11 12.11 20,305 +0.15(+1.25%)
Apr 12, 2012 11.84 11.96 11.84 11.96 16,812 +0.26(+2.22%)
Apr 11, 2012 11.75 11.75 11.70 11.70 24,970 +0.23(+2.01%)
Apr 10, 2012 11.83 11.83 11.47 11.47 40,421 -0.33(-2.80%)
Apr 09, 2012 11.83 11.83 11.80 11.80 656 -0.18(-1.52%)
Apr 05, 2012 11.98 12.01 11.98 11.98 517 +0.02(+0.18%)
Apr 04, 2012 12.15 12.15 11.96 11.96 1,014 -0.31(-2.53%)
Apr 03, 2012 12.42 12.42 12.27 12.27 650 -0.13(-1.05%)
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.