Fortescue Ltd ADR (OP: FSUGY )

33.10 -0.40 (-1.19%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 33.89 33.89 33.10 33.10 37,158 -0.40(-1.19%)
Apr 11, 2024 33.47 33.60 33.06 33.50 28,291 -0.19(-0.56%)
Apr 10, 2024 33.61 34.45 33.38 33.69 34,370 -0.21(-0.62%)
Apr 09, 2024 33.96 33.96 33.50 33.90 44,618 +0.45(+1.35%)
Apr 08, 2024 33.23 33.50 33.20 33.45 54,448 +0.96(+2.95%)
Apr 05, 2024 32.50 32.58 32.39 32.49 38,236 +0.18(+0.56%)
Apr 04, 2024 32.96 33.03 32.31 32.31 32,783 -0.78(-2.36%)
Apr 03, 2024 32.85 33.13 32.81 33.09 109,541 -0.12(-0.36%)
Apr 02, 2024 33.08 33.26 32.86 33.21 80,220 -0.47(-1.40%)
Apr 01, 2024 34.50 34.50 33.27 33.68 57,174 +0.25(+0.75%)
Mar 28, 2024 33.30 33.58 33.30 33.43 15,997 +0.20(+0.60%)
Mar 27, 2024 32.75 33.23 32.75 33.23 27,515 +0.49(+1.50%)
Mar 26, 2024 32.99 32.99 32.70 32.74 39,723 -0.53(-1.59%)
Mar 25, 2024 32.54 33.50 32.54 33.27 60,987 +1.09(+3.39%)
Mar 22, 2024 32.21 32.47 32.18 32.18 35,894 -0.98(-2.96%)
Mar 21, 2024 33.15 33.34 32.98 33.16 65,403 +0.47(+1.44%)
Mar 20, 2024 32.25 32.79 32.08 32.69 23,956 +0.86(+2.70%)
Mar 19, 2024 31.50 32.03 31.50 31.83 46,219 +0.62(+1.99%)
Mar 18, 2024 31.30 31.30 31.14 31.21 35,756 -0.13(-0.41%)
Mar 15, 2024 31.29 31.36 31.18 31.34 78,303 -0.70(-2.18%)
Mar 14, 2024 32.38 32.39 31.84 32.04 83,098 -1.07(-3.23%)
Mar 13, 2024 32.56 33.11 32.50 33.11 34,737 +0.27(+0.82%)
Mar 12, 2024 33.04 33.04 32.70 32.84 35,773 -0.08(-0.24%)
Mar 11, 2024 33.01 33.04 32.74 32.92 27,888 -0.98(-2.89%)
Mar 08, 2024 34.58 34.58 33.90 33.90 30,884 -0.75(-2.16%)
Mar 07, 2024 34.16 34.89 34.16 34.65 24,492 +0.75(+2.21%)
Mar 06, 2024 33.70 34.15 33.70 33.90 33,020 +0.36(+1.07%)
Mar 05, 2024 33.10 33.72 33.01 33.54 27,240 +0.44(+1.33%)
Mar 04, 2024 33.50 33.77 31.82 33.10 51,818 -1.23(-3.58%)
Mar 01, 2024 34.04 34.33 33.91 34.33 25,477 -0.76(-2.17%)
Feb 29, 2024 35.86 35.86 35.09 35.09 29,802 -0.24(-0.68%)
Feb 28, 2024 36.00 36.00 35.10 35.33 16,682 -0.87(-2.40%)
Feb 27, 2024 36.25 36.27 36.05 36.20 21,475 -0.02(-0.06%)
Feb 26, 2024 36.53 36.70 35.60 36.22 28,778 -0.78(-2.11%)
Feb 23, 2024 36.90 37.17 36.90 37.00 18,895 +0.31(+0.84%)
Feb 22, 2024 36.50 36.74 36.43 36.69 12,331 +1.20(+3.40%)
Feb 21, 2024 35.64 35.78 35.35 35.48 35,876 -0.81(-2.25%)
Feb 20, 2024 36.44 37.20 36.03 36.30 58,884 -1.20(-3.20%)
Feb 16, 2024 37.11 37.73 37.11 37.50 26,787 +0.37(+1.01%)
Feb 15, 2024 37.55 37.55 36.84 37.13 12,336 +0.96(+2.64%)
Feb 14, 2024 35.97 36.17 35.91 36.17 20,176 +0.14(+0.39%)
Feb 13, 2024 35.49 36.40 35.49 36.03 27,959 -1.46(-3.89%)
Feb 12, 2024 37.47 37.58 37.23 37.49 27,192 +0.58(+1.57%)
Feb 09, 2024 36.67 37.08 36.60 36.91 15,767 -0.05(-0.14%)
Feb 08, 2024 37.83 37.83 36.72 36.96 16,921 -0.02(-0.05%)
Feb 07, 2024 36.82 36.98 36.60 36.98 45,231 +0.01(+0.03%)
Feb 06, 2024 36.68 36.97 36.49 36.97 33,375 -0.21(-0.56%)
Feb 05, 2024 37.58 37.58 36.83 37.18 59,382 -0.99(-2.59%)
Feb 02, 2024 38.37 38.57 38.09 38.17 38,658 -0.68(-1.75%)
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.