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 )

33.38 +1.26 (+3.92%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 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 (%)
Sep 30, 2015 2.480 2.480 2.480 46 +0.21(+9.25%)
Sep 29, 2015 2.270 2.270 2.270 2.270 287 -0.11(-4.62%)
Sep 28, 2015 2.430 2.430 2.380 2.380 1,200 -0.05(-2.06%)
Sep 24, 2015 2.430 2.430 2.430 0 -0.07(-2.80%)
Sep 23, 2015 2.500 2.530 2.500 2.500 3,989 -0.21(-7.75%)
Sep 22, 2015 2.710 2.710 2.710 2.710 353 -0.06(-1.99%)
Sep 21, 2015 2.765 2.765 2.765 2.765 250 -0.07(-2.64%)
Sep 18, 2015 2.920 2.920 2.840 2.840 603 -0.12(-4.05%)
Sep 17, 2015 2.960 2.960 2.960 2.960 332 +0.12(+4.23%)
Sep 15, 2015 2.840 2.840 2.840 0 +0.00(+0.00%)
Sep 14, 2015 2.840 2.840 2.840 2.840 315 +0.05(+1.79%)
Sep 11, 2015 2.790 2.790 2.790 2.790 5,000 -0.04(-1.41%)
Sep 10, 2015 2.848 2.850 2.829 2.830 6,895 +0.15(+5.60%)
Sep 08, 2015 2.680 2.680 2.680 0 +0.20(+8.06%)
Sep 04, 2015 2.480 2.480 2.480 0 -0.10(-3.88%)
Sep 03, 2015 2.590 2.630 2.580 2.580 6,031 +0.17(+7.05%)
Sep 01, 2015 2.410 2.410 2.410 0 -0.21(-8.02%)
Aug 31, 2015 2.780 2.780 2.620 2.620 1,836 -0.08(-2.96%)
Aug 28, 2015 2.690 2.700 2.630 2.700 4,400 +0.14(+5.47%)
Aug 27, 2015 2.640 2.640 2.550 2.560 6,304 +0.07(+2.81%)
Aug 26, 2015 2.490 2.490 2.490 2.490 500 +0.00(+0.00%)
Aug 25, 2015 2.750 2.750 2.490 2.490 2,076 +0.23(+10.18%)
Aug 24, 2015 2.410 2.260 2.260 14,764 -0.42(-15.67%)
Aug 21, 2015 2.680 2.680 2.680 2.680 189 -0.13(-4.63%)
Aug 20, 2015 2.800 2.810 2.800 2.810 1,582 -0.01(-0.35%)
Aug 18, 2015 2.820 2.820 2.820 61 +0.16(+6.02%)
Aug 17, 2015 2.670 2.670 2.660 2.660 9,900 +0.05(+1.92%)
Aug 14, 2015 2.585 2.610 2.560 2.610 1,293 +0.00(+0.00%)
Aug 13, 2015 2.610 2.610 2.610 2.610 1,100 +0.04(+1.56%)
Aug 12, 2015 2.680 2.680 2.570 2.570 3,740 -0.19(-6.88%)
Aug 11, 2015 2.790 2.790 2.760 2.760 12,906 -0.08(-2.82%)
Aug 10, 2015 2.780 2.840 2.770 2.840 11,834 +0.12(+4.41%)
Aug 07, 2015 2.740 2.740 2.700 2.720 4,425 -0.02(-0.73%)
Aug 06, 2015 2.842 2.842 2.720 2.740 6,724 +0.01(+0.37%)
Aug 05, 2015 2.840 2.840 2.720 2.730 22,377 +0.14(+5.41%)
Aug 04, 2015 2.570 2.600 2.570 2.590 3,215 -0.03(-1.15%)
Aug 03, 2015 2.610 2.651 2.610 2.620 1,300 -0.04(-1.50%)
Jul 31, 2015 2.700 2.700 2.660 2.660 1,244 -0.06(-2.21%)
Jul 30, 2015 2.820 2.820 2.700 2.720 18,709 +0.00(+0.00%)
Jul 29, 2015 2.740 2.740 2.670 2.720 17,777 +0.18(+7.09%)
Jul 28, 2015 2.560 2.560 2.510 2.540 14,470 +0.13(+5.39%)
Jul 27, 2015 2.421 2.439 2.410 2.410 16,567 +0.07(+2.99%)
Jul 24, 2015 2.420 2.420 2.300 2.340 26,772 -0.08(-3.31%)
Jul 23, 2015 2.440 2.488 2.400 2.420 19,409 -0.12(-4.72%)
Jul 22, 2015 2.530 2.540 2.530 2.540 2,800 +0.01(+0.40%)
Jul 21, 2015 2.530 2.540 2.520 2.530 19,380 -0.01(-0.39%)
Jul 20, 2015 2.510 2.540 2.510 2.540 10,950 +0.06(+2.42%)
Jul 17, 2015 2.480 2.480 2.480 2.480 351 -0.07(-2.75%)
Jul 16, 2015 2.580 2.580 2.550 2.550 1,637 -0.01(-0.39%)
Jul 15, 2015 2.570 2.570 2.560 2.560 68,180 -0.07(-2.66%)
Jul 14, 2015 2.650 2.650 2.620 2.630 8,093 +0.00(+0.00%)
Jul 13, 2015 2.610 2.630 2.540 2.630 16,526 -0.07(-2.59%)
Jul 10, 2015 2.680 2.700 2.680 2.700 5,815 +0.09(+3.45%)
Jul 09, 2015 2.630 2.640 2.610 2.610 13,951 +0.17(+6.97%)
Jul 08, 2015 2.500 2.500 2.440 2.440 22,523 -0.17(-6.51%)
Jul 07, 2015 2.630 2.630 2.532 2.610 31,088 +0.06(+2.35%)
Jul 06, 2015 2.520 2.570 2.520 2.550 6,245 -0.30(-10.37%)
Jul 02, 2015 2.845 2.845 2.845 0 +0.08(+2.71%)
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.