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

Fortescue Ltd ADR (OP: FSUGY )

35.16 -0.54 (-1.50%)
Streaming Delayed Price Updated: 10:48 AM 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 (%)
Dec 31, 2012 9.680 9.750 9.560 9.750 7,114 +0.20(+2.09%)
Dec 28, 2012 9.530 9.620 9.530 9.550 845 +0.20(+2.14%)
Dec 27, 2012 9.350 9.350 9.350 9.350 1,521 +0.48(+5.41%)
Dec 26, 2012 8.940 8.980 8.870 8.870 1,883 -0.11(-1.22%)
Dec 24, 2012 8.980 8.980 8.980 8.980 2,400 -0.08(-0.88%)
Dec 21, 2012 9.108 9.180 9.060 9.060 28,544 -0.33(-3.51%)
Dec 20, 2012 9.390 9.390 9.390 9.390 4,900 -0.28(-2.90%)
Dec 19, 2012 9.730 9.740 9.670 9.670 7,801 -0.04(-0.41%)
Dec 18, 2012 9.690 9.710 9.680 9.710 8,825 +0.28(+2.97%)
Dec 17, 2012 9.390 9.430 9.380 9.430 5,498 +0.39(+4.31%)
Dec 14, 2012 9.040 9.040 8.960 9.040 2,475 +0.12(+1.35%)
Dec 13, 2012 8.920 8.920 8.920 8.920 100 -0.07(-0.78%)
Dec 12, 2012 8.980 8.990 8.980 8.990 7,000 +0.15(+1.70%)
Dec 11, 2012 8.820 8.870 8.820 8.840 7,443 +0.36(+4.25%)
Dec 10, 2012 8.480 8.500 8.480 8.480 18,992 +0.66(+8.44%)
Dec 06, 2012 7.820 7.820 7.820 7.820 0 -0.01(-0.13%)
Dec 05, 2012 7.840 7.870 7.830 7.830 3,515 +0.13(+1.69%)
Dec 04, 2012 7.740 7.740 7.700 7.700 1,323 -0.47(-5.75%)
Nov 30, 2012 8.070 8.180 8.070 8.170 5,194 +0.12(+1.49%)
Nov 29, 2012 8.010 8.200 8.010 8.050 6,911 +0.12(+1.45%)
Nov 28, 2012 7.810 7.935 7.810 7.935 312 -0.02(-0.19%)
Nov 27, 2012 7.980 7.982 7.950 7.950 2,075 +0.10(+1.27%)
Nov 26, 2012 7.950 7.950 7.850 7.850 1,102 +0.10(+1.29%)
Nov 24, 2012 7.640 7.750 7.640 7.750 450 +0.00(+0.00%)
Nov 23, 2012 7.640 7.750 7.640 7.750 450 -0.38(-4.67%)
Nov 21, 2012 8.130 8.130 8.130 8.130 100 -0.14(-1.69%)
Nov 20, 2012 8.260 8.270 8.260 8.270 400 +0.18(+2.22%)
Nov 19, 2012 8.070 8.090 8.070 8.090 900 +0.11(+1.38%)
Nov 16, 2012 7.980 8.030 7.980 7.980 500 -0.13(-1.60%)
Nov 15, 2012 8.110 8.170 8.110 8.110 2,347 -0.03(-0.37%)
Nov 14, 2012 8.270 8.270 8.140 8.140 1,216 -0.16(-1.93%)
Nov 13, 2012 8.340 8.400 8.260 8.300 14,219 +0.18(+2.22%)
Nov 09, 2012 8.120 8.120 8.120 8.120 0 +0.01(+0.12%)
Nov 08, 2012 8.160 8.160 8.110 8.110 2,209 -0.17(-2.05%)
Nov 07, 2012 8.280 8.280 8.280 8.280 400 -0.22(-2.59%)
Nov 06, 2012 8.440 8.610 8.440 8.500 4,998 +0.07(+0.83%)
Nov 05, 2012 8.420 8.430 8.420 8.430 614 +0.11(+1.32%)
Nov 02, 2012 8.270 8.320 8.270 8.320 3,148 -0.18(-2.12%)
Oct 26, 2012 8.500 8.500 8.500 0 -0.27(-3.08%)
Oct 24, 2012 8.770 8.770 8.770 0 +0.27(+3.18%)
Oct 23, 2012 8.500 8.500 8.480 8.500 1,120 -0.09(-1.05%)
Oct 19, 2012 8.650 8.650 8.590 8.590 1,800 -0.06(-0.69%)
Oct 18, 2012 8.600 8.710 8.600 8.650 6,816 +0.20(+2.37%)
Oct 17, 2012 8.390 8.450 8.390 8.450 3,700 +0.53(+6.69%)
Oct 16, 2012 7.920 7.920 7.920 7.920 2,000 +0.29(+3.77%)
Oct 15, 2012 7.680 7.680 7.632 7.632 830 -0.20(-2.53%)
Oct 12, 2012 7.830 7.830 7.830 7.830 1,000 +0.03(+0.38%)
Oct 10, 2012 7.800 7.800 7.800 0 -0.15(-1.89%)
Oct 09, 2012 8.060 8.060 7.950 7.950 4,758 +0.56(+7.58%)
Oct 06, 2012 7.390 7.390 7.390 0 +0.00(+0.00%)
Oct 05, 2012 7.390 7.390 7.390 7.390 400 +0.24(+3.36%)
Oct 04, 2012 7.100 7.150 7.080 7.150 6,380 -0.11(-1.52%)
Oct 03, 2012 7.200 7.260 7.200 7.260 570 -0.02(-0.27%)
Oct 02, 2012 7.280 7.280 7.280 7.280 908 +0.07(+0.97%)
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.