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

Fortescue Ltd ADR (OP: FSUGY )

35.50 +0.61 (+1.75%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 7, 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 (%)
Apr 28, 2017 7.920 8.010 7.920 8.000 12,148 +0.22(+2.83%)
Apr 27, 2017 7.820 7.820 7.710 7.780 14,687 -0.23(-2.87%)
Apr 26, 2017 8.080 8.100 7.980 8.010 14,316 -0.20(-2.44%)
Apr 25, 2017 8.140 8.210 8.140 8.210 105,534 +0.11(+1.36%)
Apr 24, 2017 8.100 8.130 8.055 8.100 84,621 -0.11(-1.34%)
Apr 21, 2017 8.150 8.210 8.140 8.210 4,131 +0.23(+2.88%)
Apr 20, 2017 7.810 7.980 7.810 7.980 8,087 +0.21(+2.70%)
Apr 19, 2017 7.920 7.920 7.770 7.770 6,000 +0.16(+2.14%)
Apr 18, 2017 7.620 7.660 7.560 7.607 37,151 -0.61(-7.46%)
Apr 17, 2017 8.180 8.530 8.180 8.220 6,599 +0.04(+0.43%)
Apr 13, 2017 8.240 8.310 8.185 8.185 11,616 -0.53(-6.03%)
Apr 12, 2017 8.800 8.800 8.687 8.710 21,198 -0.30(-3.33%)
Apr 11, 2017 9.040 9.060 8.900 9.010 19,318 -0.11(-1.21%)
Apr 10, 2017 9.130 9.180 9.120 9.120 6,760 -0.14(-1.51%)
Apr 07, 2017 9.250 9.290 9.190 9.260 9,043 -0.30(-3.14%)
Apr 06, 2017 9.600 9.630 9.545 9.560 77,321 -0.16(-1.65%)
Apr 05, 2017 9.750 9.850 9.680 9.720 10,004 +0.32(+3.40%)
Apr 04, 2017 9.290 9.400 9.260 9.400 117,514 -0.04(-0.37%)
Apr 03, 2017 9.400 9.530 9.326 9.435 14,749 -0.12(-1.20%)
Mar 31, 2017 9.520 9.660 9.520 9.550 7,223 -0.02(-0.21%)
Mar 30, 2017 9.560 9.600 9.490 9.570 17,551 +0.11(+1.16%)
Mar 29, 2017 9.534 9.550 9.460 9.460 7,177 -0.06(-0.63%)
Mar 28, 2017 9.450 9.520 9.422 9.520 13,145 +0.18(+1.93%)
Mar 27, 2017 9.150 9.340 9.150 9.340 3,474 -0.15(-1.63%)
Mar 24, 2017 9.450 9.540 9.450 9.495 4,158 -0.10(-0.99%)
Mar 23, 2017 9.440 9.670 9.440 9.590 22,418 -0.15(-1.54%)
Mar 22, 2017 9.680 9.740 9.610 9.740 6,861 -0.12(-1.22%)
Mar 21, 2017 10.11 10.15 9.840 9.860 7,410 -0.46(-4.46%)
Mar 20, 2017 10.32 10.39 10.32 10.32 27,405 -0.00(-0.05%)
Mar 17, 2017 10.45 10.45 10.21 10.32 6,286 -0.17(-1.62%)
Mar 16, 2017 10.50 10.62 10.48 10.49 18,266 +0.09(+0.91%)
Mar 15, 2017 9.950 10.40 9.950 10.40 7,324 +0.98(+10.40%)
Mar 14, 2017 9.480 9.480 9.350 9.420 21,150 -0.04(-0.42%)
Mar 13, 2017 9.170 9.480 9.170 9.460 17,342 +0.22(+2.33%)
Mar 10, 2017 9.250 9.260 9.200 9.245 12,528 -0.23(-2.38%)
Mar 09, 2017 9.550 9.560 9.385 9.470 17,261 -0.53(-5.30%)
Mar 08, 2017 9.924 10.14 9.924 10.00 10,764 -0.16(-1.62%)
Mar 07, 2017 10.08 10.26 10.04 10.16 4,403 +0.08(+0.84%)
Mar 06, 2017 10.06 10.13 10.06 10.08 2,955 +0.08(+0.80%)
Mar 03, 2017 9.730 10.00 9.730 10.00 22,303 -0.17(-1.67%)
Mar 02, 2017 10.29 10.38 10.14 10.17 19,307 -0.35(-3.33%)
Mar 01, 2017 10.29 10.54 10.21 10.52 16,877 +0.36(+3.54%)
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%)
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.