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 (%)
May 31, 2018 7.150 7.152 7.060 7.075 47,833 +0.04(+0.64%)
May 30, 2018 6.994 7.050 6.950 7.030 70,681 +0.19(+2.78%)
May 29, 2018 6.770 6.950 6.770 6.840 29,537 -0.04(-0.58%)
May 25, 2018 6.880 6.880 6.880 0 -0.10(-1.43%)
May 24, 2018 6.960 6.980 6.944 6.980 12,617 -0.04(-0.57%)
May 23, 2018 6.990 7.020 6.990 7.020 25,263 -0.08(-1.06%)
May 22, 2018 7.070 7.150 7.070 7.095 69,274 -0.10(-1.32%)
May 21, 2018 7.004 7.210 7.004 7.190 15,571 -0.13(-1.78%)
May 18, 2018 7.130 7.344 7.130 7.320 12,365 -0.09(-1.21%)
May 17, 2018 7.460 7.460 7.380 7.410 9,265 -0.01(-0.13%)
May 16, 2018 7.370 7.420 7.370 7.420 10,273 +0.05(+0.68%)
May 15, 2018 7.340 7.390 7.330 7.370 17,660 -0.21(-2.77%)
May 14, 2018 7.560 7.610 7.510 7.580 4,673 +0.03(+0.40%)
May 11, 2018 7.550 7.550 7.490 7.550 10,584 +0.11(+1.48%)
May 10, 2018 7.383 7.440 7.340 7.440 17,968 +0.11(+1.50%)
May 09, 2018 7.210 7.330 7.210 7.330 21,917 +0.04(+0.55%)
May 08, 2018 7.257 7.290 7.240 7.290 30,348 +0.01(+0.14%)
May 07, 2018 7.300 7.300 7.250 7.280 16,717 -0.07(-0.95%)
May 04, 2018 7.220 7.350 7.220 7.350 29,074 +0.04(+0.55%)
May 03, 2018 7.290 7.380 7.280 7.310 6,895 +0.04(+0.55%)
May 02, 2018 7.220 7.300 7.200 7.270 16,349 +0.20(+2.83%)
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.