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 28, 2012 7.180 7.180 7.170 7.170 990 -0.16(-2.18%)
Sep 27, 2012 7.280 7.370 7.280 7.330 2,888 +0.13(+1.81%)
Sep 26, 2012 7.290 7.290 7.190 7.200 2,588 -0.00(-0.01%)
Sep 25, 2012 7.420 7.420 7.201 7.201 1,534 -0.32(-4.24%)
Sep 24, 2012 7.520 7.520 7.520 7.520 1,600 -0.08(-1.05%)
Sep 21, 2012 7.600 7.600 7.600 7.600 2,060 +0.10(+1.28%)
Sep 20, 2012 7.530 7.530 7.504 7.504 3,350 -0.15(-1.91%)
Sep 19, 2012 8.050 8.050 7.650 7.650 5,174 +0.36(+4.87%)
Sep 18, 2012 7.295 7.295 7.295 7.295 788 +0.92(+14.34%)
Sep 17, 2012 6.290 6.390 6.290 6.380 16,023 -0.25(-3.77%)
Sep 14, 2012 6.310 6.750 6.190 6.630 21,800 +0.18(+2.79%)
Sep 13, 2012 6.232 6.450 6.232 6.450 6,650 -0.85(-11.64%)
Sep 12, 2012 7.300 7.300 7.300 7.300 978 +0.15(+2.10%)
Sep 11, 2012 7.100 7.200 7.100 7.150 20,266 -0.13(-1.79%)
Sep 10, 2012 7.290 7.380 7.280 7.280 44,297 +0.13(+1.82%)
Sep 07, 2012 6.800 7.160 6.800 7.150 35,330 +0.95(+15.32%)
Sep 06, 2012 6.090 6.200 6.090 6.200 6,977 -0.25(-3.88%)
Sep 05, 2012 6.390 6.455 6.390 6.450 8,861 -0.54(-7.73%)
Sep 04, 2012 7.020 7.020 6.950 6.990 1,585 -0.31(-4.25%)
Aug 31, 2012 7.450 7.450 7.300 7.300 1,383 -0.21(-2.80%)
Aug 29, 2012 7.510 7.510 7.510 0 -0.76(-9.19%)
Aug 27, 2012 8.270 8.270 8.270 8.270 502 +0.00(+0.00%)
Aug 24, 2012 8.270 8.270 8.270 8.270 200 -0.38(-4.39%)
Aug 23, 2012 8.790 8.790 8.650 8.650 2,238 -0.04(-0.46%)
Aug 22, 2012 8.680 8.690 8.680 8.690 22,411 +0.26(+3.08%)
Aug 21, 2012 8.490 8.550 8.430 8.430 3,947 -0.20(-2.32%)
Aug 20, 2012 8.610 8.630 8.520 8.630 13,207 -0.08(-0.92%)
Aug 17, 2012 8.710 8.710 8.710 8.710 787 +0.03(+0.35%)
Aug 16, 2012 8.610 8.720 8.590 8.680 3,572 -0.13(-1.48%)
Aug 15, 2012 8.810 8.810 8.810 8.810 762 -0.35(-3.82%)
Aug 14, 2012 9.200 9.200 9.160 9.160 704 -0.19(-2.03%)
Aug 13, 2012 9.350 9.350 9.350 9.350 519 -0.08(-0.85%)
Aug 11, 2012 9.430 9.430 9.430 9.430 500 +0.00(+0.00%)
Aug 10, 2012 9.430 9.430 9.430 9.430 500 -0.07(-0.74%)
Aug 09, 2012 9.530 9.530 9.500 9.500 4,302 +0.00(+0.00%)
Aug 08, 2012 9.490 9.540 9.490 9.500 7,150 +0.21(+2.26%)
Aug 07, 2012 9.280 9.290 9.280 9.290 3,068 +0.28(+3.11%)
Aug 06, 2012 9.010 9.010 9.010 9.010 422 +0.18(+2.04%)
Aug 03, 2012 8.930 9.030 8.830 8.830 1,137 -0.17(-1.89%)
Aug 02, 2012 9.030 9.030 8.910 9.000 5,658 +0.30(+3.45%)
Aug 01, 2012 8.696 8.700 8.696 8.700 725 +0.10(+1.16%)
Jul 31, 2012 8.620 8.660 8.590 8.600 6,961 -0.22(-2.49%)
Jul 27, 2012 8.820 8.820 8.820 0 +0.46(+5.50%)
Jul 26, 2012 8.400 8.400 8.360 8.360 7,879 -0.03(-0.36%)
Jul 25, 2012 8.470 8.470 8.360 8.390 14,927 +0.31(+3.84%)
Jul 24, 2012 8.230 8.230 8.070 8.080 15,098 -0.21(-2.53%)
Jul 23, 2012 8.280 8.290 8.220 8.290 3,068 -0.72(-7.99%)
Jul 20, 2012 9.070 9.070 9.010 9.010 1,200 -0.53(-5.58%)
Jul 19, 2012 9.542 9.542 9.542 9.542 500 +0.46(+5.09%)
Jul 18, 2012 9.016 9.080 9.016 9.080 2,119 +0.08(+0.89%)
Jul 17, 2012 9.290 9.290 8.700 9.000 11,800 -0.45(-4.76%)
Jul 16, 2012 9.450 9.450 9.440 9.450 7,500 +0.20(+2.16%)
Jul 14, 2012 9.320 9.570 9.250 9.250 4,275 +0.00(+0.00%)
Jul 13, 2012 9.320 9.570 9.250 9.250 4,275 -0.14(-1.49%)
Jul 12, 2012 9.390 9.390 9.390 9.390 300 -0.68(-6.75%)
Jul 11, 2012 10.04 10.07 10.04 10.07 9,190 +0.34(+3.49%)
Jul 10, 2012 9.850 9.850 9.730 9.730 1,534 -0.07(-0.71%)
Jul 09, 2012 9.800 9.800 9.800 9.800 786 -0.09(-0.91%)
Jul 06, 2012 9.800 9.890 9.800 9.890 500 -0.20(-1.98%)
Jul 05, 2012 10.07 10.15 10.07 10.09 4,877 +0.03(+0.30%)
Jul 03, 2012 10.07 10.12 10.06 10.06 2,260 +0.07(+0.68%)
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.