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

Fortescue Ltd ADR (OP: FSUGY )

34.97 -0.73 (-2.04%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 28, 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 (%)
Feb 28, 2017 10.27 10.27 10.15 10.16 11,821 -0.10(-0.97%)
Feb 27, 2017 10.09 10.30 10.06 10.26 2,374 +0.12(+1.18%)
Feb 24, 2017 10.00 10.15 9.990 10.14 10,648 -0.25(-2.45%)
Feb 23, 2017 10.37 10.49 10.37 10.39 11,542 -0.27(-2.49%)
Feb 22, 2017 10.84 10.84 10.57 10.66 5,388 -0.45(-4.05%)
Feb 21, 2017 11.00 11.12 10.80 11.11 29,608 +0.61(+5.81%)
Feb 17, 2017 10.50 10.50 10.50 0 -0.37(-3.36%)
Feb 16, 2017 11.04 11.04 10.86 10.87 2,108 +0.13(+1.26%)
Feb 15, 2017 10.56 10.73 10.51 10.73 1,370 +0.18(+1.71%)
Feb 14, 2017 10.45 10.57 10.45 10.55 10,449 +0.01(+0.09%)
Feb 13, 2017 10.40 10.72 10.40 10.54 15,627 +0.47(+4.67%)
Feb 10, 2017 9.790 10.15 9.790 10.07 14,495 +0.17(+1.72%)
Feb 09, 2017 9.900 9.940 9.875 9.900 5,849 -0.36(-3.51%)
Feb 08, 2017 10.10 10.26 10.10 10.26 497 +0.17(+1.68%)
Feb 07, 2017 10.12 10.12 10.05 10.09 8,480 +0.18(+1.82%)
Feb 06, 2017 10.03 10.03 9.850 9.910 8,742 -0.13(-1.33%)
Feb 03, 2017 10.00 10.09 9.950 10.04 109,123 -0.50(-4.71%)
Feb 02, 2017 10.38 10.55 10.38 10.54 1,104 +0.16(+1.54%)
Feb 01, 2017 10.38 10.43 10.38 10.38 1,806 +0.32(+3.18%)
Jan 31, 2017 9.950 10.14 9.950 10.06 7,435 +0.38(+3.93%)
Jan 30, 2017 9.670 9.700 9.654 9.680 7,492 -0.37(-3.68%)
Jan 27, 2017 10.00 10.16 10.00 10.05 212,759 +0.14(+1.41%)
Jan 26, 2017 9.980 9.980 9.910 9.910 26,875 -0.19(-1.88%)
Jan 25, 2017 10.16 10.16 9.980 10.10 1,753 +0.02(+0.18%)
Jan 24, 2017 10.12 10.12 10.01 10.08 20,668 +0.64(+6.80%)
Jan 23, 2017 9.420 9.440 9.420 9.440 1,151 +0.07(+0.75%)
Jan 20, 2017 9.480 9.480 9.270 9.370 10,281 +0.23(+2.52%)
Jan 18, 2017 9.140 9.140 9.140 127 -0.13(-1.40%)
Jan 17, 2017 9.120 9.270 9.120 9.270 388 -0.08(-0.86%)
Jan 13, 2017 9.350 9.350 9.350 0 -0.06(-0.64%)
Jan 12, 2017 9.280 9.410 9.280 9.410 620 +0.03(+0.32%)
Jan 11, 2017 9.210 9.380 9.210 9.380 2,907 +0.34(+3.76%)
Jan 10, 2017 8.970 9.040 8.970 9.040 4,000 +0.51(+5.98%)
Jan 09, 2017 8.615 8.615 8.530 8.530 7,770 -0.37(-4.16%)
Jan 06, 2017 8.900 8.900 8.900 8.900 311 -0.09(-1.00%)
Jan 05, 2017 8.990 9.014 8.870 8.990 6,299 -0.00(-0.00%)
Jan 04, 2017 8.830 8.990 8.830 8.990 4,461 +0.29(+3.27%)
Jan 03, 2017 8.470 8.705 8.470 8.705 1,318 +0.32(+3.88%)
Dec 30, 2016 8.380 8.380 8.380 0 -0.27(-3.12%)
Dec 29, 2016 8.650 8.650 8.650 8.650 623 +0.08(+0.93%)
Dec 28, 2016 8.645 8.645 8.570 8.570 2,761 +0.12(+1.42%)
Dec 27, 2016 8.480 8.480 8.381 8.450 6,080 +0.10(+1.20%)
Dec 23, 2016 8.350 8.350 8.350 0 -0.51(-5.76%)
Dec 22, 2016 8.800 8.860 8.700 8.860 2,099 +0.12(+1.37%)
Dec 21, 2016 8.520 8.740 8.520 8.740 7,113 +0.00(+0.00%)
Dec 20, 2016 8.490 8.750 8.440 8.740 2,622 +0.06(+0.69%)
Dec 19, 2016 8.880 8.880 8.680 8.680 14,764 -0.47(-5.14%)
Dec 16, 2016 9.320 9.320 9.150 9.150 2,119 -0.09(-0.97%)
Dec 15, 2016 9.210 9.330 9.200 9.240 4,420 -0.11(-1.18%)
Dec 14, 2016 9.631 9.640 9.350 9.350 19,782 -0.46(-4.74%)
Dec 13, 2016 9.890 9.890 9.690 9.815 30,816 -0.43(-4.15%)
Dec 12, 2016 10.07 10.29 10.07 10.24 3,281 +0.29(+2.86%)
Dec 09, 2016 10.15 10.15 9.955 9.955 304 -0.12(-1.24%)
Dec 08, 2016 10.12 10.12 10.08 10.08 9,048 +0.06(+0.60%)
Dec 07, 2016 9.830 10.02 9.830 10.02 4,764 +0.46(+4.81%)
Dec 06, 2016 9.580 9.580 9.420 9.560 5,309 +0.01(+0.10%)
Dec 05, 2016 9.550 9.550 9.530 9.550 3,686 +0.24(+2.58%)
Dec 02, 2016 9.280 9.310 9.270 9.310 4,000 -0.07(-0.75%)
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.