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
)
35.45
+0.08 (+0.23%)
Streaming Delayed Price
Updated: 1:12 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 31, 2018
7.150
7.152
7.060
7.075
47,833
+0.04(+0.64%)
May 30, 2018
6.994
7.050
6.950
7.030
70,681
+0.19(+2.78%)
May 29, 2018
6.770
6.950
6.770
6.840
29,537
-0.04(-0.58%)
May 25, 2018
6.880
6.880
6.880
0
-0.10(-1.43%)
May 24, 2018
6.960
6.980
6.944
6.980
12,617
-0.04(-0.57%)
May 23, 2018
6.990
7.020
6.990
7.020
25,263
-0.08(-1.06%)
May 22, 2018
7.070
7.150
7.070
7.095
69,274
-0.10(-1.32%)
May 21, 2018
7.004
7.210
7.004
7.190
15,571
-0.13(-1.78%)
May 18, 2018
7.130
7.344
7.130
7.320
12,365
-0.09(-1.21%)
May 17, 2018
7.460
7.460
7.380
7.410
9,265
-0.01(-0.13%)
May 16, 2018
7.370
7.420
7.370
7.420
10,273
+0.05(+0.68%)
May 15, 2018
7.340
7.390
7.330
7.370
17,660
-0.21(-2.77%)
May 14, 2018
7.560
7.610
7.510
7.580
4,673
+0.03(+0.40%)
May 11, 2018
7.550
7.550
7.490
7.550
10,584
+0.11(+1.48%)
May 10, 2018
7.383
7.440
7.340
7.440
17,968
+0.11(+1.50%)
May 09, 2018
7.210
7.330
7.210
7.330
21,917
+0.04(+0.55%)
May 08, 2018
7.257
7.290
7.240
7.290
30,348
+0.01(+0.14%)
May 07, 2018
7.300
7.300
7.250
7.280
16,717
-0.07(-0.95%)
May 04, 2018
7.220
7.350
7.220
7.350
29,074
+0.04(+0.55%)
May 03, 2018
7.290
7.380
7.280
7.310
6,895
+0.04(+0.55%)
May 02, 2018
7.220
7.300
7.200
7.270
16,349
+0.20(+2.83%)
May 01, 2018
7.010
7.080
7.010
7.070
40,622
+0.13(+1.89%)
Apr 30, 2018
6.925
6.950
6.890
6.939
73,037
+0.05(+0.78%)
Apr 27, 2018
6.900
6.920
6.850
6.885
29,139
-0.04(-0.51%)
Apr 26, 2018
6.860
6.940
6.836
6.920
24,651
-0.00(-0.07%)
Apr 25, 2018
6.910
6.960
6.870
6.925
18,928
-0.06(-0.79%)
Apr 24, 2018
7.030
7.030
6.900
6.980
56,744
-0.07(-0.99%)
Apr 23, 2018
7.080
7.080
6.900
7.050
32,483
-0.07(-0.98%)
Apr 20, 2018
7.134
7.140
7.060
7.120
17,502
-0.17(-2.26%)
Apr 19, 2018
7.340
7.340
7.260
7.285
38,000
+0.08(+1.18%)
Apr 18, 2018
7.150
7.210
7.130
7.200
47,822
+0.12(+1.69%)
Apr 17, 2018
7.060
7.100
7.044
7.080
60,977
+0.04(+0.50%)
Apr 16, 2018
7.050
7.080
7.035
7.045
22,824
-0.04(-0.63%)
Apr 13, 2018
6.990
7.148
6.990
7.090
22,509
+0.12(+1.65%)
Apr 12, 2018
6.970
6.990
6.926
6.975
15,375
+0.02(+0.36%)
Apr 11, 2018
6.920
7.000
6.920
6.950
31,921
-0.01(-0.14%)
Apr 10, 2018
6.950
6.975
6.900
6.960
95,892
+0.24(+3.49%)
Apr 09, 2018
6.640
6.900
6.640
6.725
50,494
+0.12(+1.89%)
Apr 06, 2018
6.620
6.730
6.600
6.600
68,210
+0.03(+0.53%)
Apr 05, 2018
6.534
6.580
6.520
6.565
42,473
-0.25(-3.74%)
Apr 04, 2018
6.656
6.820
6.640
6.820
210,875
+0.25(+3.88%)
Apr 03, 2018
6.520
6.590
6.520
6.565
75,394
-0.03(-0.53%)
Apr 02, 2018
6.685
6.685
6.540
6.600
50,673
-0.10(-1.42%)
Mar 29, 2018
6.695
6.695
6.695
0
-0.01(-0.15%)
Mar 28, 2018
6.730
6.750
6.680
6.705
61,662
-0.28(-3.94%)
Mar 27, 2018
7.040
7.060
6.920
6.980
48,194
-0.24(-3.39%)
Mar 26, 2018
7.240
7.240
7.125
7.225
41,552
+0.10(+1.47%)
Mar 23, 2018
7.240
7.250
7.090
7.120
68,701
-0.10(-1.45%)
Mar 22, 2018
7.236
7.318
7.200
7.225
44,268
-0.23(-3.02%)
Mar 21, 2018
7.335
7.480
7.320
7.450
34,271
+0.21(+2.90%)
Mar 20, 2018
7.209
7.245
7.205
7.240
67,172
-0.04(-0.62%)
Mar 19, 2018
7.330
7.335
7.240
7.285
47,737
-0.17(-2.21%)
Mar 16, 2018
7.460
7.470
7.440
7.450
34,899
-0.04(-0.60%)
Mar 15, 2018
7.544
7.550
7.470
7.495
19,516
-0.01(-0.07%)
Mar 14, 2018
7.545
7.560
7.500
7.500
19,256
+0.15(+2.04%)
Mar 13, 2018
7.450
7.450
7.324
7.350
60,301
-0.25(-3.23%)
Mar 12, 2018
7.634
7.634
7.570
7.595
36,755
+0.03(+0.40%)
Mar 09, 2018
7.470
7.580
7.470
7.565
19,238
+0.10(+1.27%)
Mar 08, 2018
7.540
7.540
7.410
7.470
16,833
-0.01(-0.13%)
Mar 07, 2018
7.480
7.520
7.440
7.480
37,429
-0.12(-1.64%)
Mar 06, 2018
7.620
7.630
7.570
7.605
97,098
+0.10(+1.26%)
Mar 05, 2018
7.410
7.510
7.380
7.510
46,499
-0.17(-2.28%)
Mar 02, 2018
7.620
7.700
7.570
7.685
93,544
-0.20(-2.54%)
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
.