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

Fortescue Ltd ADR (OP: FSUGY )

31.97 -0.19 (-0.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
May 31, 2017 7.220 7.290 7.200 7.200 129,987 -0.05(-0.69%)
May 30, 2017 7.220 7.250 7.220 7.250 27,390 -0.07(-0.96%)
May 26, 2017 7.244 7.340 7.220 7.320 58,483 -0.24(-3.17%)
May 25, 2017 7.660 7.660 7.550 7.560 27,233 +0.00(+0.00%)
May 24, 2017 7.510 7.560 7.480 7.560 13,768 -0.42(-5.20%)
May 23, 2017 7.948 7.990 7.940 7.975 110,685 -0.16(-1.91%)
May 22, 2017 8.120 8.130 8.100 8.130 28,681 +0.15(+1.88%)
May 19, 2017 7.910 8.010 7.910 7.980 28,227 +0.66(+9.02%)
May 18, 2017 7.260 7.392 7.240 7.320 23,971 -0.02(-0.26%)
May 17, 2017 7.450 7.450 7.339 7.339 4,102 +0.08(+1.09%)
May 16, 2017 7.100 7.260 7.100 7.260 32,135 +0.18(+2.54%)
May 15, 2017 7.050 7.080 7.050 7.080 10,006 +0.07(+0.93%)
May 12, 2017 7.080 7.080 7.000 7.015 11,429 -0.18(-2.43%)
May 11, 2017 7.240 7.240 7.100 7.190 20,899 -0.44(-5.74%)
May 10, 2017 7.581 7.650 7.581 7.628 11,419 +0.40(+5.50%)
May 09, 2017 7.250 7.250 7.210 7.230 10,335 +0.01(+0.07%)
May 08, 2017 7.230 7.250 7.210 7.225 4,950 -0.04(-0.62%)
May 05, 2017 7.210 7.290 7.210 7.270 11,065 -0.01(-0.14%)
May 04, 2017 7.290 7.290 7.270 7.280 19,389 -0.41(-5.33%)
May 03, 2017 7.760 7.774 7.680 7.690 20,825 -0.27(-3.39%)
May 02, 2017 7.901 7.970 7.901 7.960 8,860 +0.01(+0.13%)
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.