Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortescue Ltd ADR (OP: FSUGY )

35.66 +0.50 (+1.44%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 24, 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 (%)
Oct 26, 2012 8.500 8.500 8.500 0 -0.27(-3.08%)
Oct 24, 2012 8.770 8.770 8.770 0 +0.27(+3.18%)
Oct 23, 2012 8.500 8.500 8.480 8.500 1,120 -0.09(-1.05%)
Oct 19, 2012 8.650 8.650 8.590 8.590 1,800 -0.06(-0.69%)
Oct 18, 2012 8.600 8.710 8.600 8.650 6,816 +0.20(+2.37%)
Oct 17, 2012 8.390 8.450 8.390 8.450 3,700 +0.53(+6.69%)
Oct 16, 2012 7.920 7.920 7.920 7.920 2,000 +0.29(+3.77%)
Oct 15, 2012 7.680 7.680 7.632 7.632 830 -0.20(-2.53%)
Oct 12, 2012 7.830 7.830 7.830 7.830 1,000 +0.03(+0.38%)
Oct 10, 2012 7.800 7.800 7.800 0 -0.15(-1.89%)
Oct 09, 2012 8.060 8.060 7.950 7.950 4,758 +0.56(+7.58%)
Oct 06, 2012 7.390 7.390 7.390 0 +0.00(+0.00%)
Oct 05, 2012 7.390 7.390 7.390 7.390 400 +0.24(+3.36%)
Oct 04, 2012 7.100 7.150 7.080 7.150 6,380 -0.11(-1.52%)
Oct 03, 2012 7.200 7.260 7.200 7.260 570 -0.02(-0.27%)
Oct 02, 2012 7.280 7.280 7.280 7.280 908 +0.07(+0.97%)
Oct 01, 2012 7.200 7.210 7.200 7.210 960 +0.04(+0.56%)
Sep 28, 2012 7.180 7.180 7.170 7.170 990 -0.16(-2.18%)
Sep 27, 2012 7.280 7.370 7.280 7.330 2,888 +0.13(+1.81%)
Sep 26, 2012 7.290 7.290 7.190 7.200 2,588 -0.00(-0.01%)
Sep 25, 2012 7.420 7.420 7.201 7.201 1,534 -0.32(-4.24%)
Sep 24, 2012 7.520 7.520 7.520 7.520 1,600 -0.08(-1.05%)
Sep 21, 2012 7.600 7.600 7.600 7.600 2,060 +0.10(+1.28%)
Sep 20, 2012 7.530 7.530 7.504 7.504 3,350 -0.15(-1.91%)
Sep 19, 2012 8.050 8.050 7.650 7.650 5,174 +0.36(+4.87%)
Sep 18, 2012 7.295 7.295 7.295 7.295 788 +0.92(+14.34%)
Sep 17, 2012 6.290 6.390 6.290 6.380 16,023 -0.25(-3.77%)
Sep 14, 2012 6.310 6.750 6.190 6.630 21,800 +0.18(+2.79%)
Sep 13, 2012 6.232 6.450 6.232 6.450 6,650 -0.85(-11.64%)
Sep 12, 2012 7.300 7.300 7.300 7.300 978 +0.15(+2.10%)
Sep 11, 2012 7.100 7.200 7.100 7.150 20,266 -0.13(-1.79%)
Sep 10, 2012 7.290 7.380 7.280 7.280 44,297 +0.13(+1.82%)
Sep 07, 2012 6.800 7.160 6.800 7.150 35,330 +0.95(+15.32%)
Sep 06, 2012 6.090 6.200 6.090 6.200 6,977 -0.25(-3.88%)
Sep 05, 2012 6.390 6.455 6.390 6.450 8,861 -0.54(-7.73%)
Sep 04, 2012 7.020 7.020 6.950 6.990 1,585 -0.31(-4.25%)
Aug 31, 2012 7.450 7.450 7.300 7.300 1,383 -0.21(-2.80%)
Aug 29, 2012 7.510 7.510 7.510 0 -0.76(-9.19%)
Aug 27, 2012 8.270 8.270 8.270 8.270 502 +0.00(+0.00%)
Aug 24, 2012 8.270 8.270 8.270 8.270 200 -0.38(-4.39%)
Aug 23, 2012 8.790 8.790 8.650 8.650 2,238 -0.04(-0.46%)
Aug 22, 2012 8.680 8.690 8.680 8.690 22,411 +0.26(+3.08%)
Aug 21, 2012 8.490 8.550 8.430 8.430 3,947 -0.20(-2.32%)
Aug 20, 2012 8.610 8.630 8.520 8.630 13,207 -0.08(-0.92%)
Aug 17, 2012 8.710 8.710 8.710 8.710 787 +0.03(+0.35%)
Aug 16, 2012 8.610 8.720 8.590 8.680 3,572 -0.13(-1.48%)
Aug 15, 2012 8.810 8.810 8.810 8.810 762 -0.35(-3.82%)
Aug 14, 2012 9.200 9.200 9.160 9.160 704 -0.19(-2.03%)
Aug 13, 2012 9.350 9.350 9.350 9.350 519 -0.08(-0.85%)
Aug 11, 2012 9.430 9.430 9.430 9.430 500 +0.00(+0.00%)
Aug 10, 2012 9.430 9.430 9.430 9.430 500 -0.07(-0.74%)
Aug 09, 2012 9.530 9.530 9.500 9.500 4,302 +0.00(+0.00%)
Aug 08, 2012 9.490 9.540 9.490 9.500 7,150 +0.21(+2.26%)
Aug 07, 2012 9.280 9.290 9.280 9.290 3,068 +0.28(+3.11%)
Aug 06, 2012 9.010 9.010 9.010 9.010 422 +0.18(+2.04%)
Aug 03, 2012 8.930 9.030 8.830 8.830 1,137 -0.17(-1.89%)
Aug 02, 2012 9.030 9.030 8.910 9.000 5,658 +0.30(+3.45%)
Aug 01, 2012 8.696 8.700 8.696 8.700 725 +0.10(+1.16%)
Jul 31, 2012 8.620 8.660 8.590 8.600 6,961 -0.22(-2.49%)
Jul 27, 2012 8.820 8.820 8.820 0 +0.46(+5.50%)
Jul 26, 2012 8.400 8.400 8.360 8.360 7,879 -0.03(-0.36%)
Jul 25, 2012 8.470 8.470 8.360 8.390 14,927 +0.31(+3.84%)
Jul 24, 2012 8.230 8.230 8.070 8.080 15,098 -0.21(-2.53%)
Jul 23, 2012 8.280 8.290 8.220 8.290 3,068 -0.72(-7.99%)
Jul 20, 2012 9.070 9.070 9.010 9.010 1,200 -0.53(-5.58%)
Jul 19, 2012 9.542 9.542 9.542 9.542 500 +0.46(+5.09%)
Jul 18, 2012 9.016 9.080 9.016 9.080 2,119 +0.08(+0.89%)
Jul 17, 2012 9.290 9.290 8.700 9.000 11,800 -0.45(-4.76%)
Jul 16, 2012 9.450 9.450 9.440 9.450 7,500 +0.20(+2.16%)
Jul 14, 2012 9.320 9.570 9.250 9.250 4,275 +0.00(+0.00%)
Jul 13, 2012 9.320 9.570 9.250 9.250 4,275 -0.14(-1.49%)
Jul 12, 2012 9.390 9.390 9.390 9.390 300 -0.68(-6.75%)
Jul 11, 2012 10.04 10.07 10.04 10.07 9,190 +0.34(+3.49%)
Jul 10, 2012 9.850 9.850 9.730 9.730 1,534 -0.07(-0.71%)
Jul 09, 2012 9.800 9.800 9.800 9.800 786 -0.09(-0.91%)
Jul 06, 2012 9.800 9.890 9.800 9.890 500 -0.20(-1.98%)
Jul 05, 2012 10.07 10.15 10.07 10.09 4,877 +0.03(+0.30%)
Jul 03, 2012 10.07 10.12 10.06 10.06 2,260 +0.07(+0.68%)
Jul 02, 2012 10.07 10.07 9.992 9.992 1,034 -0.18(-1.75%)
Jun 29, 2012 10.09 10.17 10.09 10.17 2,305 +0.66(+6.94%)
Jun 28, 2012 9.700 9.700 9.510 9.510 5,150 -0.39(-3.94%)
Jun 27, 2012 9.850 9.900 9.850 9.900 2,106 +0.02(+0.20%)
Jun 26, 2012 9.950 10.09 9.880 9.880 6,044 +0.16(+1.65%)
Jun 25, 2012 9.740 9.800 9.650 9.720 4,650 -0.13(-1.32%)
Jun 22, 2012 9.850 9.850 9.850 9.850 500 +0.45(+4.79%)
Jun 21, 2012 9.850 9.850 9.400 9.400 7,700 -0.61(-6.09%)
Jun 20, 2012 9.980 10.11 9.980 10.01 1,751 +0.03(+0.30%)
Jun 19, 2012 9.950 9.980 9.920 9.980 6,949 +0.02(+0.20%)
Jun 18, 2012 9.900 9.960 9.860 9.960 5,042 +0.30(+3.11%)
Jun 15, 2012 9.620 9.660 9.620 9.660 1,500 +0.28(+2.99%)
Jun 14, 2012 9.330 9.390 9.330 9.380 11,949 +0.18(+1.96%)
Jun 13, 2012 9.210 9.250 9.200 9.200 4,359 +0.10(+1.10%)
Jun 12, 2012 8.970 9.100 8.970 9.100 19,812 +0.05(+0.55%)
Jun 11, 2012 9.160 9.160 9.050 9.050 2,715 -0.06(-0.66%)
Jun 08, 2012 9.004 9.110 9.004 9.110 5,250 -0.12(-1.30%)
Jun 07, 2012 9.450 9.450 9.230 9.230 8,254 +0.08(+0.87%)
Jun 06, 2012 8.930 9.150 8.930 9.150 9,354 +0.36(+4.10%)
Jun 05, 2012 8.810 8.850 8.790 8.790 6,215 +0.24(+2.81%)
Jun 04, 2012 8.510 8.550 8.480 8.550 1,096 -0.12(-1.38%)
Jun 01, 2012 8.710 8.710 8.670 8.670 11,000 -0.33(-3.67%)
May 31, 2012 8.920 9.000 8.750 9.000 11,461 -0.20(-2.17%)
May 30, 2012 9.440 9.440 9.170 9.200 27,224 -0.38(-3.97%)
May 29, 2012 9.560 9.650 9.560 9.580 6,225 +1.21(+14.46%)
May 25, 2012 8.430 8.430 8.370 8.370 12,775 -0.42(-4.78%)
May 24, 2012 8.780 8.810 8.690 8.790 2,730 -0.10(-1.12%)
May 23, 2012 8.890 8.890 8.740 8.890 9,100 -0.41(-4.41%)
May 22, 2012 9.460 9.580 9.300 9.300 15,725 -0.15(-1.59%)
May 21, 2012 9.300 9.450 9.280 9.450 13,505 +0.28(+3.05%)
May 18, 2012 9.280 9.280 9.140 9.170 4,475 -0.41(-4.28%)
May 17, 2012 9.640 9.660 9.510 9.580 3,540 +0.04(+0.42%)
May 16, 2012 9.780 9.780 9.540 9.540 12,415 -0.40(-4.02%)
May 15, 2012 10.20 10.20 9.930 9.940 17,977 -0.56(-5.33%)
May 14, 2012 10.53 10.64 10.47 10.50 6,838 -0.22(-2.05%)
May 11, 2012 10.90 10.90 10.72 10.72 36,100 -0.30(-2.72%)
May 10, 2012 10.81 11.02 10.81 11.02 1,306 +0.34(+3.18%)
May 09, 2012 10.59 10.68 10.43 10.68 6,551 -0.09(-0.84%)
May 08, 2012 10.57 10.77 10.57 10.77 6,513 +0.05(+0.47%)
May 07, 2012 10.64 10.74 10.62 10.72 1,939 -0.24(-2.19%)
May 04, 2012 11.18 11.18 10.96 10.96 4,033 -0.38(-3.35%)
May 03, 2012 11.46 11.46 11.34 11.34 414 -0.24(-2.07%)
May 02, 2012 11.50 11.58 11.49 11.58 1,527 -0.23(-1.95%)
May 01, 2012 11.73 11.81 11.73 11.81 1,400 +0.11(+0.94%)
Apr 30, 2012 11.70 11.70 11.70 11.70 264 -0.20(-1.68%)
Apr 27, 2012 11.94 11.94 11.90 11.90 3,291 -0.02(-0.17%)
Apr 26, 2012 11.82 11.92 11.82 11.92 12,300 -0.25(-2.05%)
Apr 25, 2012 12.03 12.17 12.03 12.17 17,230 +0.30(+2.53%)
Apr 24, 2012 11.97 11.98 11.87 11.87 23,420 -0.19(-1.58%)
Apr 23, 2012 11.50 12.06 11.50 12.06 19,427 -0.34(-2.74%)
Apr 20, 2012 12.40 12.40 12.40 12.40 19,800 +0.07(+0.54%)
Apr 19, 2012 12.39 12.40 12.24 12.33 2,257 +0.11(+0.93%)
Apr 18, 2012 12.28 12.28 12.22 12.22 1,600 +0.02(+0.16%)
Apr 17, 2012 12.09 12.21 12.09 12.20 17,855 +0.14(+1.16%)
Apr 16, 2012 12.08 12.12 12.06 12.06 21,100 -0.05(-0.41%)
Apr 13, 2012 12.26 12.26 12.11 12.11 20,305 +0.15(+1.25%)
Apr 12, 2012 11.84 11.96 11.84 11.96 16,812 +0.26(+2.22%)
Apr 11, 2012 11.75 11.75 11.70 11.70 24,970 +0.23(+2.01%)
Apr 10, 2012 11.83 11.83 11.47 11.47 40,421 -0.33(-2.80%)
Apr 09, 2012 11.83 11.83 11.80 11.80 656 -0.18(-1.52%)
Apr 05, 2012 11.98 12.01 11.98 11.98 517 +0.02(+0.18%)
Apr 04, 2012 12.15 12.15 11.96 11.96 1,014 -0.31(-2.53%)
Apr 03, 2012 12.42 12.42 12.27 12.27 650 -0.13(-1.05%)
Apr 02, 2012 12.37 12.45 12.33 12.40 16,662 +0.35(+2.90%)
Mar 30, 2012 12.05 12.05 12.05 12.05 404 +0.07(+0.58%)
Mar 29, 2012 12.04 12.04 11.96 11.98 13,000 -0.17(-1.40%)
Mar 28, 2012 12.29 12.29 12.05 12.15 21,876 -0.08(-0.65%)
Mar 27, 2012 12.23 12.23 12.23 12.23 594 -0.30(-2.39%)
Mar 26, 2012 12.52 12.55 12.52 12.53 2,412 +0.04(+0.32%)
Mar 23, 2012 12.38 12.49 12.35 12.49 4,538 +0.06(+0.48%)
Mar 22, 2012 12.48 12.48 12.38 12.43 3,215 -0.17(-1.35%)
Mar 21, 2012 12.62 12.62 12.52 12.60 851 +0.35(+2.86%)
Mar 20, 2012 12.30 12.30 12.21 12.25 4,900 -0.37(-2.93%)
Mar 19, 2012 12.62 12.62 12.62 12.62 200 +0.32(+2.60%)
Mar 16, 2012 12.30 12.30 12.30 12.30 639 -0.22(-1.76%)
Mar 15, 2012 12.54 12.58 12.49 12.52 24,874 +0.42(+3.47%)
Mar 14, 2012 12.18 12.19 12.05 12.10 23,666 -0.13(-1.06%)
Mar 13, 2012 12.08 12.23 12.08 12.23 5,461 -0.04(-0.33%)
Mar 12, 2012 12.26 12.27 12.26 12.27 1,903 +0.37(+3.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.