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 (%)
Feb 28, 2018 7.933 7.933 7.770 7.820 19,949 -0.24(-2.98%)
Feb 27, 2018 8.164 8.164 8.060 8.060 16,380 -0.19(-2.30%)
Feb 26, 2018 8.250 8.268 8.190 8.250 18,747 +0.05(+0.61%)
Feb 23, 2018 8.115 8.200 8.115 8.200 27,061 +0.09(+1.17%)
Feb 22, 2018 8.180 8.080 8.105 39,055 +0.01(+0.06%)
Feb 21, 2018 8.150 8.200 8.050 8.100 10,365 -0.31(-3.69%)
Feb 20, 2018 8.519 8.519 8.410 8.410 28,753 -0.13(-1.52%)
Feb 16, 2018 8.540 8.540 8.540 0 -0.12(-1.33%)
Feb 15, 2018 8.588 8.660 8.520 8.655 16,296 +0.37(+4.40%)
Feb 14, 2018 7.998 8.290 7.998 8.290 21,167 +0.19(+2.35%)
Feb 13, 2018 8.040 8.150 8.035 8.100 40,408 -0.10(-1.22%)
Feb 12, 2018 8.180 8.210 8.066 8.200 25,799 +0.32(+4.06%)
Feb 09, 2018 7.835 7.890 7.670 7.880 28,900 +0.27(+3.55%)
Feb 08, 2018 7.815 7.815 7.610 7.610 8,206 -0.23(-2.93%)
Feb 07, 2018 7.854 8.020 7.800 7.840 19,486 -0.21(-2.61%)
Feb 06, 2018 7.850 8.060 7.800 8.050 54,254 +0.27(+3.44%)
Feb 05, 2018 7.970 7.730 7.782 6,984 -0.00(-0.04%)
Feb 02, 2018 7.892 7.892 7.740 7.785 42,273 -0.21(-2.69%)
Feb 01, 2018 7.930 8.010 7.930 8.000 11,422 -0.04(-0.50%)
Jan 31, 2018 8.080 8.110 7.980 8.040 73,125 -0.15(-1.83%)
Jan 30, 2018 8.250 8.140 8.190 16,939 -0.06(-0.73%)
Jan 29, 2018 8.270 8.290 8.220 8.250 53,735 -0.03(-0.36%)
Jan 26, 2018 8.240 8.310 8.240 8.280 26,446 +0.06(+0.73%)
Jan 25, 2018 8.230 8.310 8.180 8.220 16,829 +0.07(+0.80%)
Jan 24, 2018 8.150 8.180 8.130 8.155 10,456 +0.01(+0.18%)
Jan 23, 2018 8.060 8.140 8.040 8.140 32,640 -0.14(-1.66%)
Jan 22, 2018 8.240 8.290 8.200 8.277 10,856 -0.01(-0.16%)
Jan 19, 2018 8.250 8.290 8.250 8.290 399,493 +0.05(+0.61%)
Jan 18, 2018 8.304 8.304 8.220 8.240 23,633 -0.17(-2.02%)
Jan 17, 2018 8.250 8.414 8.250 8.410 95,085 +0.04(+0.48%)
Jan 16, 2018 8.440 8.487 8.370 8.370 22,544 -0.15(-1.76%)
Jan 12, 2018 8.520 8.520 8.520 0 +0.16(+1.91%)
Jan 11, 2018 8.390 8.300 8.360 55,035 +0.06(+0.72%)
Jan 10, 2018 8.310 8.340 8.250 8.300 31,244 -0.08(-0.95%)
Jan 09, 2018 8.368 8.400 8.355 8.380 22,806 +0.04(+0.42%)
Jan 08, 2018 8.200 8.400 8.200 8.345 201,327 -0.15(-1.82%)
Jan 05, 2018 8.474 8.500 8.440 8.500 13,494 +0.25(+3.03%)
Jan 04, 2018 8.185 8.260 8.185 8.250 95,529 +0.19(+2.36%)
Jan 03, 2018 8.070 8.070 8.000 8.060 45,970 +0.16(+1.96%)
Jan 02, 2018 7.960 7.635 7.905 42,092 +0.27(+3.54%)
Dec 29, 2017 7.635 7.635 7.635 0 -0.12(-1.61%)
Dec 28, 2017 7.760 7.760 7.700 7.760 53,164 +0.09(+1.17%)
Dec 27, 2017 7.640 7.690 7.640 7.670 45,779 +0.09(+1.19%)
Dec 26, 2017 7.627 7.630 7.522 7.580 23,808 -0.01(-0.13%)
Dec 22, 2017 7.530 7.620 7.530 7.590 16,331 +0.00(+0.00%)
Dec 21, 2017 7.510 7.600 7.500 7.590 33,400 +0.04(+0.53%)
Dec 20, 2017 7.500 7.580 7.500 7.550 26,538 -0.02(-0.20%)
Dec 19, 2017 7.570 7.570 7.480 7.565 55,335 -0.08(-1.05%)
Dec 18, 2017 7.600 7.660 7.580 7.645 78,218 +0.11(+1.46%)
Dec 15, 2017 7.503 7.550 7.503 7.535 24,386 +0.25(+3.50%)
Dec 14, 2017 7.380 7.380 7.280 7.280 29,008 -0.34(-4.46%)
Dec 13, 2017 7.513 7.700 7.450 7.620 33,906 +0.50(+7.02%)
Dec 12, 2017 7.125 7.150 7.100 7.120 43,657 +0.09(+1.28%)
Dec 11, 2017 6.950 7.030 6.940 7.030 133,189 +0.12(+1.81%)
Dec 08, 2017 6.856 6.930 6.850 6.905 40,264 -0.00(-0.07%)
Dec 07, 2017 6.815 6.910 6.815 6.910 75,319 -0.07(-1.00%)
Dec 06, 2017 7.000 7.010 6.936 6.980 40,057 -0.03(-0.43%)
Dec 05, 2017 7.000 7.050 6.960 7.010 49,550 +0.07(+1.01%)
Dec 04, 2017 7.040 7.040 6.940 6.940 121,392 +0.08(+1.17%)
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.