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 )

34.16 +0.50 (+1.49%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 3, 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 31, 2013 9.860 9.920 9.830 9.920 1,600 -0.01(-0.10%)
Oct 30, 2013 10.03 10.03 9.820 9.930 6,499 -0.17(-1.68%)
Oct 29, 2013 10.13 10.13 10.07 10.10 13,089 -0.20(-1.94%)
Oct 28, 2013 10.30 10.30 10.22 10.30 5,100 +0.25(+2.49%)
Oct 25, 2013 10.03 10.05 10.02 10.05 2,090 -0.08(-0.79%)
Oct 24, 2013 10.11 10.13 10.08 10.13 9,245 -0.10(-0.98%)
Oct 23, 2013 10.38 10.38 10.21 10.23 7,296 -0.39(-3.67%)
Oct 22, 2013 10.58 10.65 10.49 10.62 6,899 +0.12(+1.14%)
Oct 21, 2013 10.50 10.53 10.50 10.50 9,589 +0.18(+1.74%)
Oct 18, 2013 10.19 10.32 10.19 10.32 6,100 +0.18(+1.78%)
Oct 17, 2013 10.06 10.15 10.06 10.14 7,690 -0.20(-1.93%)
Oct 16, 2013 10.26 10.37 10.25 10.34 8,000 +0.42(+4.23%)
Oct 15, 2013 9.970 10.01 9.920 9.920 9,207 +0.34(+3.55%)
Oct 14, 2013 9.480 9.580 9.480 9.580 3,452 +0.07(+0.71%)
Oct 11, 2013 9.468 9.512 9.468 9.512 2,400 +0.11(+1.19%)
Oct 10, 2013 9.370 9.400 9.340 9.400 8,700 +0.44(+4.91%)
Oct 09, 2013 8.970 9.000 8.890 8.960 1,900 +0.24(+2.75%)
Oct 08, 2013 8.840 8.840 8.720 8.720 700 -0.26(-2.90%)
Oct 07, 2013 8.910 8.990 8.900 8.980 700 +0.09(+1.01%)
Oct 03, 2013 8.890 8.890 8.890 8.890 0 -0.01(-0.11%)
Oct 02, 2013 8.900 8.900 8.900 8.900 2,000 -0.07(-0.78%)
Oct 01, 2013 8.900 9.040 8.890 8.970 1,114 -0.06(-0.66%)
Sep 27, 2013 9.090 9.100 9.030 9.030 1,100 -0.11(-1.20%)
Sep 26, 2013 9.140 9.140 9.140 9.140 100 +0.05(+0.55%)
Sep 25, 2013 9.040 9.090 9.040 9.090 1,200 +0.30(+3.41%)
Sep 24, 2013 8.868 8.868 8.790 8.790 1,900 +0.20(+2.33%)
Sep 23, 2013 8.590 8.610 8.590 8.590 3,750 +0.14(+1.66%)
Sep 20, 2013 8.530 8.530 8.450 8.450 1,347 -0.14(-1.63%)
Sep 19, 2013 8.680 8.680 8.590 8.590 1,900 -0.13(-1.49%)
Sep 18, 2013 8.300 8.720 8.300 8.720 4,976 +0.02(+0.23%)
Sep 17, 2013 8.700 8.700 8.700 8.700 300 +0.21(+2.47%)
Sep 16, 2013 8.570 8.570 8.490 8.490 3,100 +0.04(+0.47%)
Sep 13, 2013 8.450 8.450 8.450 8.450 950 -0.22(-2.54%)
Sep 12, 2013 8.570 8.670 8.570 8.670 1,200 -0.27(-3.02%)
Sep 11, 2013 8.860 8.940 8.860 8.940 6,830 +0.45(+5.30%)
Sep 10, 2013 8.390 8.500 8.390 8.490 21,044 +0.15(+1.80%)
Sep 09, 2013 8.250 8.340 8.250 8.340 8,573 -0.07(-0.83%)
Sep 06, 2013 8.360 8.410 8.360 8.410 3,500 +0.29(+3.57%)
Sep 05, 2013 8.110 8.120 8.110 8.120 1,600 -0.11(-1.34%)
Sep 04, 2013 8.150 8.440 8.150 8.230 6,013 -0.17(-2.02%)
Sep 03, 2013 8.250 8.460 8.250 8.400 9,120 +0.71(+9.18%)
Aug 30, 2013 7.730 7.730 7.694 7.694 11,035 -0.07(-0.85%)
Aug 29, 2013 7.760 7.760 7.760 7.760 500 +0.08(+1.04%)
Aug 28, 2013 7.570 7.680 7.570 7.680 3,979 -0.21(-2.66%)
Aug 27, 2013 7.910 7.910 7.830 7.890 1,500 -0.11(-1.38%)
Aug 26, 2013 8.000 8.000 8.000 8.000 1,000 -0.10(-1.23%)
Aug 23, 2013 8.010 8.230 8.010 8.100 7,915 +0.27(+3.45%)
Aug 22, 2013 7.750 7.860 7.750 7.830 1,674 +0.51(+7.04%)
Aug 21, 2013 7.420 7.420 7.315 7.315 3,232 -0.12(-1.68%)
Aug 20, 2013 7.420 7.450 7.410 7.440 4,070 +0.01(+0.13%)
Aug 19, 2013 7.430 7.430 7.430 7.430 157 -0.10(-1.33%)
Aug 16, 2013 7.460 7.530 7.410 7.530 877 -0.04(-0.48%)
Aug 15, 2013 7.550 7.580 7.550 7.566 1,277 -0.37(-4.71%)
Aug 14, 2013 7.910 7.980 7.890 7.940 10,235 -0.06(-0.75%)
Aug 13, 2013 7.880 8.000 7.880 8.000 2,110 +0.08(+1.07%)
Aug 12, 2013 7.850 7.980 7.850 7.915 3,499 +0.37(+4.83%)
Aug 09, 2013 7.250 7.550 7.250 7.550 9,876 +0.52(+7.40%)
Aug 08, 2013 7.010 7.050 7.010 7.030 2,813 +0.32(+4.71%)
Aug 07, 2013 6.770 6.770 6.714 6.714 600 -0.34(-4.77%)
Aug 06, 2013 7.032 7.050 7.032 7.050 465 +0.15(+2.17%)
Aug 05, 2013 6.850 6.900 6.850 6.900 752 +0.09(+1.32%)
Aug 02, 2013 6.810 6.810 6.810 6.810 2,154 +0.15(+2.25%)
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.