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 (%)
Jan 31, 2019 8.150 8.250 8.070 8.205 42,563 +0.11(+1.30%)
Jan 30, 2019 7.834 8.100 7.810 8.100 105,281 +0.83(+11.42%)
Jan 29, 2019 7.340 7.460 7.270 7.270 84,515 +0.14(+2.04%)
Jan 28, 2019 7.000 7.150 6.900 7.125 143,565 +0.16(+2.30%)
Jan 25, 2019 6.920 6.990 6.920 6.965 28,600 +0.12(+1.83%)
Jan 24, 2019 6.812 6.840 6.790 6.840 16,148 +0.13(+1.94%)
Jan 23, 2019 6.730 6.730 6.690 6.710 23,949 +0.08(+1.13%)
Jan 22, 2019 6.670 6.770 6.630 6.635 13,691 -0.11(-1.63%)
Jan 18, 2019 6.780 6.780 6.720 6.745 9,400 +0.09(+1.43%)
Jan 17, 2019 6.540 6.680 6.540 6.650 190,795 +0.19(+2.94%)
Jan 16, 2019 6.480 6.480 6.450 6.460 13,512 -0.09(-1.45%)
Jan 15, 2019 6.570 6.600 6.520 6.555 38,795 +0.09(+1.39%)
Jan 14, 2019 6.510 6.520 6.430 6.465 26,969 -0.20(-2.93%)
Jan 11, 2019 6.600 6.680 6.600 6.660 19,500 +0.04(+0.60%)
Jan 10, 2019 6.600 6.640 6.560 6.620 28,209 -0.12(-1.78%)
Jan 09, 2019 6.740 6.765 6.690 6.740 31,600 +0.23(+3.45%)
Jan 08, 2019 6.340 6.550 6.340 6.515 73,699 +0.09(+1.48%)
Jan 07, 2019 6.380 6.440 6.380 6.420 32,537 +0.13(+2.15%)
Jan 04, 2019 6.060 6.310 6.060 6.285 41,500 +0.44(+7.53%)
Jan 03, 2019 5.851 5.920 5.840 5.845 57,716 -0.09(-1.52%)
Jan 02, 2019 5.830 5.950 5.830 5.935 29,769 -0.02(-0.25%)
Dec 31, 2018 5.878 5.950 5.860 5.950 131,000 +0.09(+1.54%)
Dec 28, 2018 5.902 5.902 5.810 5.860 33,800 +0.04(+0.77%)
Dec 27, 2018 5.782 5.820 5.710 5.815 71,817 -0.01(-0.26%)
Dec 26, 2018 5.662 5.850 5.620 5.830 47,608 +0.21(+3.64%)
Dec 24, 2018 5.718 5.720 5.610 5.625 22,100 -0.01(-0.18%)
Dec 21, 2018 5.700 5.787 5.610 5.635 42,900 -0.21(-3.51%)
Dec 20, 2018 5.870 5.890 5.810 5.840 71,269 +0.00(+0.00%)
Dec 19, 2018 6.048 6.048 5.820 5.840 187,517 -0.12(-2.01%)
Dec 18, 2018 6.030 6.030 5.920 5.960 108,430 +0.02(+0.34%)
Dec 17, 2018 6.030 6.050 5.910 5.940 45,715 +0.03(+0.51%)
Dec 14, 2018 5.970 5.990 5.910 5.910 30,500 -0.18(-3.04%)
Dec 13, 2018 6.112 6.220 6.040 6.095 179,015 +0.03(+0.49%)
Dec 12, 2018 6.022 6.110 6.022 6.065 35,461 +0.06(+1.00%)
Dec 11, 2018 6.035 6.070 5.943 6.005 95,072 +0.13(+2.21%)
Dec 10, 2018 5.840 5.920 5.817 5.875 76,078 +0.03(+0.43%)
Dec 07, 2018 5.890 5.900 5.832 5.850 25,500 -0.02(-0.34%)
Dec 06, 2018 5.680 5.890 5.680 5.870 65,078 -0.09(-1.51%)
Dec 04, 2018 6.065 6.100 5.960 5.960 68,800 -0.18(-2.93%)
Dec 03, 2018 6.130 6.170 6.100 6.140 36,004 +0.25(+4.24%)
Nov 30, 2018 5.830 5.960 5.830 5.890 35,900 -0.00(-0.08%)
Nov 29, 2018 5.860 5.920 5.850 5.895 35,117 +0.04(+0.77%)
Nov 28, 2018 5.688 5.860 5.680 5.850 40,241 +0.27(+4.84%)
Nov 27, 2018 5.645 5.645 5.530 5.580 89,296 -0.04(-0.71%)
Nov 26, 2018 5.654 5.660 5.600 5.620 25,989 -0.13(-2.26%)
Nov 23, 2018 5.730 5.830 5.640 5.750 131,100 -0.04(-0.69%)
Nov 21, 2018 5.790 5.790 5.790 0 -0.03(-0.52%)
Nov 20, 2018 5.890 5.890 5.790 5.820 68,969 -0.07(-1.19%)
Nov 19, 2018 5.980 5.980 5.850 5.890 36,859 -0.16(-2.56%)
Nov 16, 2018 6.040 6.070 6.000 6.045 22,100 +0.21(+3.69%)
Nov 15, 2018 5.730 5.850 5.730 5.830 32,517 +0.02(+0.34%)
Nov 14, 2018 5.760 5.820 5.720 5.810 176,555 -0.22(-3.65%)
Nov 13, 2018 6.030 6.080 5.990 6.030 95,771 -0.05(-0.82%)
Nov 12, 2018 6.135 6.150 6.062 6.080 40,335 -0.04(-0.65%)
Nov 09, 2018 6.200 6.200 6.105 6.120 101,300 -0.13(-2.08%)
Nov 08, 2018 6.230 6.350 6.130 6.250 10,246 -0.03(-0.40%)
Nov 07, 2018 6.081 6.330 6.081 6.275 38,413 +0.07(+1.13%)
Nov 06, 2018 6.151 6.205 6.090 6.205 91,180 +0.09(+1.47%)
Nov 05, 2018 6.110 6.160 6.080 6.115 149,141 +0.14(+2.34%)
Nov 02, 2018 6.022 6.030 5.910 5.975 51,100 -0.04(-0.58%)
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.