Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fortescue Ltd ADR
(OP:
FSUGY
)
35.27
-0.10 (-0.28%)
Streaming Delayed Price
Updated: 1:53 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
3.660
3.680
3.630
3.660
32,459
+0.02(+0.55%)
May 28, 2015
3.630
3.640
3.620
3.640
3,148
+0.02(+0.55%)
May 27, 2015
3.610
3.620
3.600
3.620
4,352
-0.00(-0.14%)
May 26, 2015
3.650
3.650
3.600
3.625
27,233
+0.36(+11.09%)
May 22, 2015
3.263
3.263
3.263
0
-0.05(-1.42%)
May 21, 2015
3.300
3.310
3.300
3.310
13,149
+0.02(+0.61%)
May 20, 2015
3.260
3.330
3.250
3.290
8,517
-0.16(-4.64%)
May 19, 2015
3.540
3.550
3.420
3.450
8,521
-0.14(-3.90%)
May 18, 2015
3.610
3.620
3.590
3.590
10,638
-0.04(-1.10%)
May 15, 2015
3.680
3.680
3.630
3.630
2,956
-0.13(-3.46%)
May 14, 2015
3.770
3.770
3.720
3.760
3,424
-0.24(-6.00%)
May 13, 2015
4.013
4.013
4.000
4.000
1,452
-0.05(-1.23%)
May 12, 2015
4.035
4.050
4.035
4.050
2,675
+0.05(+1.25%)
May 11, 2015
4.000
4.020
3.980
4.000
17,740
+0.08(+1.94%)
May 08, 2015
3.924
3.924
3.924
3.924
471
-0.07(-1.65%)
May 07, 2015
4.020
4.020
3.990
3.990
12,565
-0.01(-0.25%)
May 06, 2015
4.076
4.090
4.000
4.000
18,705
+0.15(+3.90%)
May 05, 2015
3.821
3.880
3.820
3.850
35,209
+0.08(+2.12%)
May 04, 2015
3.780
3.780
3.770
3.770
1,505
+0.11(+3.01%)
May 01, 2015
3.700
3.700
3.660
3.660
18,771
+0.31(+9.25%)
Apr 30, 2015
3.400
3.400
3.350
3.350
4,864
-0.19(-5.37%)
Apr 29, 2015
3.560
3.600
3.540
3.540
20,829
-0.34(-8.76%)
Apr 28, 2015
3.890
3.900
3.880
3.880
2,444
-0.10(-2.51%)
Apr 27, 2015
3.980
4.010
3.930
3.980
26,107
+0.48(+13.71%)
Apr 24, 2015
3.480
3.510
3.470
3.500
27,374
+0.22(+6.71%)
Apr 23, 2015
3.330
3.330
3.190
3.280
26,850
+0.34(+11.56%)
Apr 22, 2015
2.935
2.950
2.934
2.940
10,843
+0.08(+2.98%)
Apr 21, 2015
2.910
2.910
2.833
2.855
7,755
-0.07(-2.49%)
Apr 20, 2015
2.862
2.928
2.862
2.928
20,214
+0.14(+4.95%)
Apr 17, 2015
2.832
2.832
2.790
2.790
11,316
-0.21(-7.00%)
Apr 16, 2015
2.980
3.025
2.970
3.000
19,747
+0.21(+7.53%)
Apr 15, 2015
2.826
2.826
2.770
2.790
20,728
+0.00(+0.00%)
Apr 14, 2015
2.800
2.800
2.770
2.790
37,317
+0.13(+4.89%)
Apr 13, 2015
2.700
2.700
2.660
2.660
3,575
-0.11(-3.97%)
Apr 10, 2015
2.819
2.819
2.770
2.770
2,375
-0.13(-4.65%)
Apr 09, 2015
2.910
2.920
2.880
2.905
15,707
-0.07(-2.35%)
Apr 08, 2015
3.010
3.010
2.960
2.975
8,749
+0.27(+10.19%)
Apr 07, 2015
2.750
2.762
2.700
2.700
39,269
-0.05(-1.82%)
Apr 06, 2015
2.826
2.840
2.750
2.750
6,063
-0.02(-0.72%)
Apr 02, 2015
2.770
2.770
2.770
0
-0.10(-3.48%)
Apr 01, 2015
2.895
2.895
2.850
2.870
6,132
-0.07(-2.38%)
Mar 31, 2015
2.960
2.970
2.940
2.940
40,850
+0.00(+0.00%)
Mar 30, 2015
2.980
2.990
2.940
2.940
7,600
-0.13(-4.23%)
Mar 27, 2015
3.090
3.090
3.060
3.070
2,899
-0.25(-7.53%)
Mar 26, 2015
3.330
3.370
3.290
3.320
7,620
+0.16(+5.06%)
Mar 25, 2015
3.200
3.205
3.160
3.160
2,162
-0.01(-0.33%)
Mar 24, 2015
3.140
3.185
3.140
3.171
30,631
+0.02(+0.65%)
Mar 23, 2015
3.150
3.150
3.100
3.150
4,962
-0.02(-0.63%)
Mar 20, 2015
3.120
3.170
3.120
3.170
7,451
+0.09(+2.92%)
Mar 19, 2015
3.065
3.080
3.065
3.080
3,619
+0.10(+3.36%)
Mar 18, 2015
2.930
2.980
2.840
2.980
77,866
-0.08(-2.61%)
Mar 16, 2015
3.060
3.060
3.060
0
+0.08(+2.68%)
Mar 13, 2015
3.040
3.042
2.980
2.980
2,120
+0.00(+0.00%)
Mar 12, 2015
2.950
3.030
2.950
2.980
5,288
+0.05(+1.71%)
Mar 11, 2015
3.000
3.000
2.930
2.930
7,055
-0.10(-3.30%)
Mar 10, 2015
3.131
3.131
3.030
3.030
3,268
-0.24(-7.34%)
Mar 09, 2015
3.330
3.330
3.270
3.270
1,556
+0.01(+0.31%)
Mar 06, 2015
3.450
3.450
3.250
3.260
17,807
-0.27(-7.54%)
Mar 05, 2015
3.566
3.566
3.520
3.526
7,027
-0.02(-0.68%)
Mar 04, 2015
3.540
3.550
3.540
3.550
269
-0.24(-6.33%)
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
.