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

Fortescue Ltd ADR (OP: FSUGY )

34.83 -0.87 (-2.44%)
Streaming Delayed Price Updated: 3:59 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 (%)
Aug 31, 2012 7.450 7.450 7.300 7.300 1,383 -0.21(-2.80%)
Aug 29, 2012 7.510 7.510 7.510 0 -0.76(-9.19%)
Aug 27, 2012 8.270 8.270 8.270 8.270 502 +0.00(+0.00%)
Aug 24, 2012 8.270 8.270 8.270 8.270 200 -0.38(-4.39%)
Aug 23, 2012 8.790 8.790 8.650 8.650 2,238 -0.04(-0.46%)
Aug 22, 2012 8.680 8.690 8.680 8.690 22,411 +0.26(+3.08%)
Aug 21, 2012 8.490 8.550 8.430 8.430 3,947 -0.20(-2.32%)
Aug 20, 2012 8.610 8.630 8.520 8.630 13,207 -0.08(-0.92%)
Aug 17, 2012 8.710 8.710 8.710 8.710 787 +0.03(+0.35%)
Aug 16, 2012 8.610 8.720 8.590 8.680 3,572 -0.13(-1.48%)
Aug 15, 2012 8.810 8.810 8.810 8.810 762 -0.35(-3.82%)
Aug 14, 2012 9.200 9.200 9.160 9.160 704 -0.19(-2.03%)
Aug 13, 2012 9.350 9.350 9.350 9.350 519 -0.08(-0.85%)
Aug 11, 2012 9.430 9.430 9.430 9.430 500 +0.00(+0.00%)
Aug 10, 2012 9.430 9.430 9.430 9.430 500 -0.07(-0.74%)
Aug 09, 2012 9.530 9.530 9.500 9.500 4,302 +0.00(+0.00%)
Aug 08, 2012 9.490 9.540 9.490 9.500 7,150 +0.21(+2.26%)
Aug 07, 2012 9.280 9.290 9.280 9.290 3,068 +0.28(+3.11%)
Aug 06, 2012 9.010 9.010 9.010 9.010 422 +0.18(+2.04%)
Aug 03, 2012 8.930 9.030 8.830 8.830 1,137 -0.17(-1.89%)
Aug 02, 2012 9.030 9.030 8.910 9.000 5,658 +0.30(+3.45%)
Aug 01, 2012 8.696 8.700 8.696 8.700 725 +0.10(+1.16%)
Jul 31, 2012 8.620 8.660 8.590 8.600 6,961 -0.22(-2.49%)
Jul 27, 2012 8.820 8.820 8.820 0 +0.46(+5.50%)
Jul 26, 2012 8.400 8.400 8.360 8.360 7,879 -0.03(-0.36%)
Jul 25, 2012 8.470 8.470 8.360 8.390 14,927 +0.31(+3.84%)
Jul 24, 2012 8.230 8.230 8.070 8.080 15,098 -0.21(-2.53%)
Jul 23, 2012 8.280 8.290 8.220 8.290 3,068 -0.72(-7.99%)
Jul 20, 2012 9.070 9.070 9.010 9.010 1,200 -0.53(-5.58%)
Jul 19, 2012 9.542 9.542 9.542 9.542 500 +0.46(+5.09%)
Jul 18, 2012 9.016 9.080 9.016 9.080 2,119 +0.08(+0.89%)
Jul 17, 2012 9.290 9.290 8.700 9.000 11,800 -0.45(-4.76%)
Jul 16, 2012 9.450 9.450 9.440 9.450 7,500 +0.20(+2.16%)
Jul 14, 2012 9.320 9.570 9.250 9.250 4,275 +0.00(+0.00%)
Jul 13, 2012 9.320 9.570 9.250 9.250 4,275 -0.14(-1.49%)
Jul 12, 2012 9.390 9.390 9.390 9.390 300 -0.68(-6.75%)
Jul 11, 2012 10.04 10.07 10.04 10.07 9,190 +0.34(+3.49%)
Jul 10, 2012 9.850 9.850 9.730 9.730 1,534 -0.07(-0.71%)
Jul 09, 2012 9.800 9.800 9.800 9.800 786 -0.09(-0.91%)
Jul 06, 2012 9.800 9.890 9.800 9.890 500 -0.20(-1.98%)
Jul 05, 2012 10.07 10.15 10.07 10.09 4,877 +0.03(+0.30%)
Jul 03, 2012 10.07 10.12 10.06 10.06 2,260 +0.07(+0.68%)
Jul 02, 2012 10.07 10.07 9.992 9.992 1,034 -0.18(-1.75%)
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%)
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.