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 (%)
Dec 31, 2014 4.449 4.449 4.449 0 -0.03(-0.70%)
Dec 30, 2014 4.460 4.510 4.450 4.480 35,945 +0.05(+1.13%)
Dec 29, 2014 4.400 4.430 4.380 4.430 39,034 +0.33(+8.05%)
Dec 26, 2014 4.110 4.140 4.090 4.100 33,736 -0.01(-0.12%)
Dec 24, 2014 4.105 4.105 4.105 0 -0.04(-1.08%)
Dec 23, 2014 4.160 4.160 4.100 4.150 75,476 -0.06(-1.43%)
Dec 22, 2014 4.321 4.321 4.210 4.210 9,319 +0.04(+0.84%)
Dec 19, 2014 4.195 4.230 4.170 4.175 45,950 -0.03(-0.60%)
Dec 18, 2014 4.080 4.260 4.080 4.200 45,611 +0.21(+5.26%)
Dec 17, 2014 3.890 4.010 3.890 3.990 38,971 +0.01(+0.13%)
Dec 16, 2014 4.040 3.930 3.985 94,163 -0.06(-1.36%)
Dec 15, 2014 4.056 4.090 4.040 4.040 6,480 +0.09(+2.28%)
Dec 12, 2014 4.000 4.032 3.945 3.950 146,778 -0.17(-4.24%)
Dec 11, 2014 4.130 4.170 4.100 4.125 70,326 -0.07(-1.55%)
Dec 10, 2014 4.250 4.270 4.190 4.190 61,769 -0.06(-1.41%)
Dec 09, 2014 4.240 4.300 4.210 4.250 72,713 -0.21(-4.60%)
Dec 08, 2014 4.420 4.480 4.420 4.455 5,853 +0.00(+0.11%)
Dec 05, 2014 4.520 4.520 4.450 4.450 29,641 -0.16(-3.47%)
Dec 04, 2014 4.660 4.660 4.600 4.610 5,426 +0.02(+0.33%)
Dec 03, 2014 4.580 4.640 4.570 4.595 33,564 +0.25(+5.63%)
Dec 02, 2014 4.360 4.430 4.350 4.350 106,918 -0.15(-3.33%)
Dec 01, 2014 4.580 4.580 4.435 4.500 97,605 -0.44(-8.91%)
Nov 28, 2014 4.990 5.040 4.940 4.940 14,026 +0.12(+2.49%)
Nov 26, 2014 4.820 4.820 4.820 0 +0.00(+0.10%)
Nov 25, 2014 4.860 4.860 4.800 4.815 46,300 -0.33(-6.41%)
Nov 24, 2014 5.180 5.250 5.145 5.145 72,660 +0.15(+3.11%)
Nov 21, 2014 4.740 4.990 4.740 4.990 177,391 +0.39(+8.48%)
Nov 20, 2014 4.540 4.610 4.540 4.600 22,918 -0.12(-2.54%)
Nov 19, 2014 4.820 4.820 4.700 4.720 156,165 -0.50(-9.49%)
Nov 18, 2014 5.180 5.240 5.160 5.215 35,728 -0.33(-5.95%)
Nov 17, 2014 5.360 5.500 5.545 10,810 +0.18(+3.45%)
Nov 14, 2014 5.270 5.420 5.270 5.360 128,574 +0.12(+2.39%)
Nov 13, 2014 5.250 5.287 5.220 5.235 201,647 +0.10(+1.85%)
Nov 12, 2014 5.150 5.150 5.120 5.140 15,094 -0.10(-1.91%)
Nov 11, 2014 5.260 5.280 5.218 5.240 258,301 -0.25(-4.55%)
Nov 10, 2014 5.514 5.530 5.450 5.490 34,224 -0.05(-0.99%)
Nov 07, 2014 5.450 5.550 5.450 5.545 18,139 +0.26(+5.02%)
Nov 06, 2014 5.280 5.320 5.246 5.280 41,777 -0.46(-7.93%)
Nov 05, 2014 5.700 5.750 5.700 5.735 12,108 -0.13(-2.30%)
Nov 04, 2014 5.850 5.880 5.850 5.870 15,038 +0.01(+0.17%)
Nov 03, 2014 5.910 5.910 5.820 5.860 28,544 -0.35(-5.64%)
Oct 31, 2014 6.210 6.210 6.200 6.210 6,736 +0.09(+1.55%)
Oct 30, 2014 6.030 6.120 6.000 6.115 11,003 +0.09(+1.49%)
Oct 29, 2014 6.090 6.105 5.970 6.025 5,907 +0.00(+0.00%)
Oct 28, 2014 5.990 6.030 5.870 6.025 39,785 +0.12(+2.12%)
Oct 27, 2014 5.800 5.900 6.180 5.900 14,650 -0.28(-4.53%)
Oct 24, 2014 6.150 6.180 6.150 6.180 3,946 -0.07(-1.04%)
Oct 23, 2014 6.260 6.280 6.200 6.245 23,193 -0.08(-1.26%)
Oct 22, 2014 6.380 6.420 6.325 6.325 14,134 -0.00(-0.03%)
Oct 21, 2014 6.290 6.330 6.260 6.327 22,105 +0.23(+3.72%)
Oct 20, 2014 5.970 6.160 5.970 6.100 36,167 +0.05(+0.83%)
Oct 17, 2014 6.110 6.123 6.020 6.050 10,401 +0.09(+1.60%)
Oct 16, 2014 5.820 6.010 5.820 5.955 15,557 -0.33(-5.18%)
Oct 15, 2014 6.190 6.370 6.190 6.280 7,091 -0.08(-1.34%)
Oct 14, 2014 6.350 6.440 6.320 6.365 19,849 +0.42(+7.15%)
Oct 13, 2014 6.110 6.140 5.870 5.940 43,519 +0.34(+6.07%)
Oct 10, 2014 5.710 5.730 5.600 5.600 12,618 -0.14(-2.44%)
Oct 09, 2014 5.860 5.740 5.740 4,399 -0.38(-6.21%)
Oct 08, 2014 5.928 6.140 5.910 6.120 22,897 +0.16(+2.68%)
Oct 07, 2014 6.010 6.040 5.960 5.960 8,715 +0.11(+1.88%)
Oct 06, 2014 5.770 5.870 5.740 5.850 16,478 -0.14(-2.34%)
Oct 03, 2014 6.000 6.050 5.970 5.990 12,704 -0.26(-4.16%)
Oct 02, 2014 6.256 6.270 6.180 6.250 14,640 +0.29(+4.78%)
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.