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 )

35.50 +0.61 (+1.75%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 7, 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 (%)
Jun 29, 2018 6.525 6.540 6.510 6.525 18,852 -0.05(-0.84%)
Jun 28, 2018 6.540 6.610 6.540 6.580 31,012 -0.03(-0.45%)
Jun 27, 2018 6.780 6.790 6.610 6.610 114,429 -0.13(-1.93%)
Jun 26, 2018 6.650 6.770 6.650 6.740 81,920 +0.00(+0.00%)
Jun 25, 2018 6.870 6.870 6.740 6.740 58,612 -0.12(-1.75%)
Jun 22, 2018 6.860 6.880 6.790 6.860 76,918 +0.18(+2.69%)
Jun 21, 2018 6.807 6.807 6.630 6.680 19,655 -0.03(-0.45%)
Jun 20, 2018 6.642 6.750 6.620 6.710 58,185 +0.00(+0.00%)
Jun 19, 2018 6.750 6.750 6.660 6.710 228,582 -0.29(-4.14%)
Jun 18, 2018 6.970 7.000 6.970 7.000 31,480 -0.01(-0.14%)
Jun 15, 2018 6.980 7.040 6.966 7.010 10,507 -0.01(-0.14%)
Jun 14, 2018 6.910 7.110 6.910 7.020 16,775 +0.09(+1.37%)
Jun 13, 2018 6.990 6.990 6.896 6.925 35,140 -0.19(-2.60%)
Jun 12, 2018 7.210 7.210 7.070 7.110 95,981 -0.22(-3.00%)
Jun 11, 2018 7.270 7.340 7.242 7.330 40,526 +0.11(+1.45%)
Jun 08, 2018 7.224 7.230 7.170 7.225 31,027 -0.03(-0.34%)
Jun 07, 2018 7.314 7.320 7.220 7.250 21,175 -0.18(-2.49%)
Jun 06, 2018 7.395 7.440 7.395 7.435 58,750 +0.14(+1.99%)
Jun 05, 2018 7.372 7.372 7.260 7.290 55,954 -0.10(-1.35%)
Jun 04, 2018 7.367 7.400 7.360 7.390 22,620 +0.09(+1.23%)
Jun 01, 2018 7.276 7.310 7.260 7.300 21,375 +0.22(+3.18%)
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%)
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.