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 30, 2014 6.130 6.130 6.040 6.075 14,458 +0.12(+2.02%)
Sep 29, 2014 5.920 6.030 5.920 5.955 18,142 -0.31(-5.02%)
Sep 26, 2014 6.250 6.285 6.245 6.270 10,369 -0.03(-0.48%)
Sep 25, 2014 6.410 6.410 6.290 6.300 14,989 -0.25(-3.82%)
Sep 24, 2014 6.540 6.600 6.500 6.550 11,266 +0.08(+1.24%)
Sep 23, 2014 6.530 6.530 6.470 6.470 36,051 +0.14(+2.29%)
Sep 22, 2014 6.421 6.630 6.290 6.325 35,599 -0.41(-6.09%)
Sep 19, 2014 6.770 6.800 6.700 6.735 22,504 -0.42(-5.94%)
Sep 18, 2014 7.050 7.160 7.050 7.160 9,598 -0.10(-1.45%)
Sep 17, 2014 7.332 7.350 7.265 7.265 5,727 -0.12(-1.69%)
Sep 16, 2014 7.260 7.410 7.250 7.390 11,132 +0.18(+2.57%)
Sep 15, 2014 7.202 7.210 7.140 7.205 10,452 +0.15(+2.05%)
Sep 12, 2014 7.140 7.140 7.060 7.060 6,526 -0.03(-0.35%)
Sep 11, 2014 7.130 7.130 7.080 7.085 15,021 -0.17(-2.28%)
Sep 10, 2014 7.200 7.280 7.150 7.250 8,010 -0.18(-2.42%)
Sep 09, 2014 7.430 7.470 7.400 7.430 10,345 +0.03(+0.41%)
Sep 08, 2014 7.350 7.430 7.350 7.400 2,082 +0.01(+0.14%)
Sep 05, 2014 7.380 7.390 7.380 7.390 7,892 -0.20(-2.64%)
Sep 04, 2014 7.587 7.680 7.570 7.590 25,059 +0.01(+0.13%)
Sep 03, 2014 7.540 7.590 7.540 7.580 43,028 -0.08(-1.04%)
Sep 02, 2014 7.655 7.660 7.610 7.660 8,964 +0.00(+0.00%)
Aug 29, 2014 7.660 7.660 7.660 0 -0.03(-0.39%)
Aug 28, 2014 7.700 7.750 7.670 7.690 16,993 -0.31(-3.87%)
Aug 27, 2014 8.020 7.990 8.000 16,095 -0.02(-0.25%)
Aug 26, 2014 8.068 7.950 8.020 4,890 -0.07(-0.80%)
Aug 25, 2014 8.130 8.130 8.080 8.085 17,984 -0.22(-2.61%)
Aug 22, 2014 8.279 8.302 8.170 8.302 7,309 +0.00(+0.02%)
Aug 21, 2014 8.270 8.340 8.270 8.300 9,213 -0.14(-1.66%)
Aug 20, 2014 8.500 8.500 8.430 8.440 51,997 -0.10(-1.17%)
Aug 19, 2014 8.570 8.605 8.540 8.540 1,493 +0.09(+1.07%)
Aug 18, 2014 8.480 8.500 8.390 8.450 10,001 +0.12(+1.44%)
Aug 15, 2014 8.330 8.330 8.330 8.330 681 +0.07(+0.85%)
Aug 14, 2014 8.299 8.299 8.260 8.260 1,118 -0.18(-2.13%)
Aug 13, 2014 8.436 8.440 8.390 8.440 1,563 -0.08(-0.94%)
Aug 12, 2014 8.520 8.557 8.500 8.520 1,795 +0.13(+1.55%)
Aug 11, 2014 8.454 8.470 8.390 8.390 1,721 -0.10(-1.18%)
Aug 08, 2014 8.470 8.470 8.390 8.490 5,867 -0.15(-1.74%)
Aug 07, 2014 8.770 8.800 8.600 8.640 3,365 -0.11(-1.26%)
Aug 06, 2014 8.700 8.750 8.700 8.750 8,783 +0.12(+1.39%)
Aug 05, 2014 8.690 8.690 8.630 8.630 4,468 -0.19(-2.15%)
Aug 04, 2014 8.780 8.820 8.780 8.820 1,756 +0.15(+1.73%)
Aug 01, 2014 8.650 8.680 8.570 8.670 5,138 -0.29(-3.24%)
Jul 31, 2014 9.050 9.098 8.960 8.960 33,714 -0.21(-2.34%)
Jul 30, 2014 9.230 9.250 9.130 9.175 284,114 +0.09(+0.94%)
Jul 29, 2014 9.090 9.100 9.050 9.090 57,031 +0.21(+2.36%)
Jul 28, 2014 8.900 8.900 8.830 8.880 1,620 +0.33(+3.86%)
Jul 25, 2014 8.550 8.550 8.550 8.550 540 -0.06(-0.72%)
Jul 24, 2014 8.610 8.612 8.610 8.612 400 -0.09(-1.01%)
Jul 23, 2014 8.680 8.710 8.680 8.700 3,781 +0.02(+0.23%)
Jul 22, 2014 8.650 8.680 8.650 8.680 2,542 +0.14(+1.64%)
Jul 21, 2014 8.520 8.540 8.520 8.540 864 -0.09(-1.04%)
Jul 18, 2014 8.590 8.630 8.580 8.630 7,950 +0.04(+0.47%)
Jul 17, 2014 8.675 8.690 8.590 8.590 11,281 -0.03(-0.35%)
Jul 16, 2014 8.550 8.628 8.550 8.620 7,444 +0.57(+7.15%)
Jul 15, 2014 8.050 8.050 7.970 8.045 11,618 +0.12(+1.45%)
Jul 14, 2014 7.930 7.930 7.930 7.930 440 -0.22(-2.67%)
Jul 11, 2014 8.090 8.148 8.090 8.148 769 +0.06(+0.71%)
Jul 10, 2014 8.010 8.090 8.010 8.090 4,938 -0.14(-1.70%)
Jul 09, 2014 8.160 8.230 8.160 8.230 3,065 -0.05(-0.60%)
Jul 08, 2014 8.320 8.320 8.280 8.280 2,047 -0.18(-2.13%)
Jul 07, 2014 8.450 8.460 8.450 8.460 1,677 -0.24(-2.76%)
Jul 03, 2014 8.700 8.700 8.700 0 +0.38(+4.50%)
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.