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

Fortescue Ltd ADR (OP: FSUGY )

33.11 -0.02 (-0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 27, 2013 9.090 9.100 9.030 9.030 1,100 -0.11(-1.20%)
Sep 26, 2013 9.140 9.140 9.140 9.140 100 +0.05(+0.55%)
Sep 25, 2013 9.040 9.090 9.040 9.090 1,200 +0.30(+3.41%)
Sep 24, 2013 8.868 8.868 8.790 8.790 1,900 +0.20(+2.33%)
Sep 23, 2013 8.590 8.610 8.590 8.590 3,750 +0.14(+1.66%)
Sep 20, 2013 8.530 8.530 8.450 8.450 1,347 -0.14(-1.63%)
Sep 19, 2013 8.680 8.680 8.590 8.590 1,900 -0.13(-1.49%)
Sep 18, 2013 8.300 8.720 8.300 8.720 4,976 +0.02(+0.23%)
Sep 17, 2013 8.700 8.700 8.700 8.700 300 +0.21(+2.47%)
Sep 16, 2013 8.570 8.570 8.490 8.490 3,100 +0.04(+0.47%)
Sep 13, 2013 8.450 8.450 8.450 8.450 950 -0.22(-2.54%)
Sep 12, 2013 8.570 8.670 8.570 8.670 1,200 -0.27(-3.02%)
Sep 11, 2013 8.860 8.940 8.860 8.940 6,830 +0.45(+5.30%)
Sep 10, 2013 8.390 8.500 8.390 8.490 21,044 +0.15(+1.80%)
Sep 09, 2013 8.250 8.340 8.250 8.340 8,573 -0.07(-0.83%)
Sep 06, 2013 8.360 8.410 8.360 8.410 3,500 +0.29(+3.57%)
Sep 05, 2013 8.110 8.120 8.110 8.120 1,600 -0.11(-1.34%)
Sep 04, 2013 8.150 8.440 8.150 8.230 6,013 -0.17(-2.02%)
Sep 03, 2013 8.250 8.460 8.250 8.400 9,120 +0.71(+9.18%)
Aug 30, 2013 7.730 7.730 7.694 7.694 11,035 -0.07(-0.85%)
Aug 29, 2013 7.760 7.760 7.760 7.760 500 +0.08(+1.04%)
Aug 28, 2013 7.570 7.680 7.570 7.680 3,979 -0.21(-2.66%)
Aug 27, 2013 7.910 7.910 7.830 7.890 1,500 -0.11(-1.38%)
Aug 26, 2013 8.000 8.000 8.000 8.000 1,000 -0.10(-1.23%)
Aug 23, 2013 8.010 8.230 8.010 8.100 7,915 +0.27(+3.45%)
Aug 22, 2013 7.750 7.860 7.750 7.830 1,674 +0.51(+7.04%)
Aug 21, 2013 7.420 7.420 7.315 7.315 3,232 -0.12(-1.68%)
Aug 20, 2013 7.420 7.450 7.410 7.440 4,070 +0.01(+0.13%)
Aug 19, 2013 7.430 7.430 7.430 7.430 157 -0.10(-1.33%)
Aug 16, 2013 7.460 7.530 7.410 7.530 877 -0.04(-0.48%)
Aug 15, 2013 7.550 7.580 7.550 7.566 1,277 -0.37(-4.71%)
Aug 14, 2013 7.910 7.980 7.890 7.940 10,235 -0.06(-0.75%)
Aug 13, 2013 7.880 8.000 7.880 8.000 2,110 +0.08(+1.07%)
Aug 12, 2013 7.850 7.980 7.850 7.915 3,499 +0.37(+4.83%)
Aug 09, 2013 7.250 7.550 7.250 7.550 9,876 +0.52(+7.40%)
Aug 08, 2013 7.010 7.050 7.010 7.030 2,813 +0.32(+4.71%)
Aug 07, 2013 6.770 6.770 6.714 6.714 600 -0.34(-4.77%)
Aug 06, 2013 7.032 7.050 7.032 7.050 465 +0.15(+2.17%)
Aug 05, 2013 6.850 6.900 6.850 6.900 752 +0.09(+1.32%)
Aug 02, 2013 6.810 6.810 6.810 6.810 2,154 +0.15(+2.25%)
Aug 01, 2013 6.620 6.660 6.590 6.660 16,993 +0.03(+0.45%)
Jul 31, 2013 6.630 6.630 6.630 6.630 2,687 -0.14(-2.07%)
Jul 30, 2013 6.780 6.780 6.770 6.770 544 +0.05(+0.74%)
Jul 29, 2013 6.790 6.790 6.720 6.720 3,880 -0.01(-0.15%)
Jul 26, 2013 6.620 6.730 6.620 6.730 1,739 -0.06(-0.88%)
Jul 25, 2013 6.760 6.810 6.620 6.790 5,782 -0.10(-1.45%)
Jul 24, 2013 7.000 7.000 6.870 6.890 9,280 +0.08(+1.17%)
Jul 23, 2013 6.734 6.810 6.734 6.810 4,967 -0.13(-1.87%)
Jul 22, 2013 6.860 6.940 6.860 6.940 1,250 -0.03(-0.43%)
Jul 19, 2013 6.930 6.970 6.930 6.970 3,543 +0.00(+0.00%)
Jul 18, 2013 6.870 6.970 6.870 6.970 37,206 +0.02(+0.29%)
Jul 17, 2013 6.950 6.980 6.910 6.950 3,226 +0.43(+6.60%)
Jul 16, 2013 6.510 6.520 6.430 6.520 5,661 +0.07(+1.09%)
Jul 15, 2013 6.450 6.450 6.450 6.450 750 -0.02(-0.31%)
Jul 12, 2013 6.480 6.490 6.470 6.470 7,863 +0.18(+2.86%)
Jul 11, 2013 6.370 6.370 6.290 6.290 6,409 +0.09(+1.45%)
Jul 10, 2013 6.220 6.220 6.170 6.200 41,773 -0.09(-1.43%)
Jul 09, 2013 6.200 6.300 6.120 6.290 39,958 +0.15(+2.44%)
Jul 08, 2013 6.070 6.150 5.980 6.140 4,834 +0.12(+1.99%)
Jul 05, 2013 6.040 6.050 5.990 6.020 6,492 +0.35(+6.17%)
Jul 03, 2013 5.670 5.720 5.670 5.670 3,132 -0.05(-0.87%)
Jul 02, 2013 5.710 5.750 5.630 5.720 13,777 +0.12(+2.14%)
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.