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 UNCHANGED
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 (%)
May 31, 2016 4.320 4.320 4.280 4.280 1,600 -0.01(-0.35%)
May 27, 2016 4.295 4.295 4.295 0 +0.05(+1.30%)
May 26, 2016 4.240 4.240 4.240 4.240 340 +0.02(+0.47%)
May 25, 2016 4.210 4.220 4.210 4.220 485 +0.12(+2.93%)
May 24, 2016 4.100 4.100 4.100 4.100 1,203 -0.09(-2.15%)
May 23, 2016 4.200 4.200 4.190 4.190 2,142 -0.15(-3.46%)
May 20, 2016 4.380 4.400 4.340 4.340 2,184 +0.12(+2.84%)
May 19, 2016 4.220 4.220 4.210 4.220 2,200 -0.19(-4.31%)
May 18, 2016 4.510 4.580 4.410 4.410 26,628 -0.19(-4.13%)
May 17, 2016 4.510 4.600 4.510 4.600 1,850 +0.30(+6.98%)
May 16, 2016 4.300 4.300 4.300 4.300 5,425 -0.06(-1.38%)
May 12, 2016 4.360 4.360 4.360 0 +0.04(+0.93%)
May 11, 2016 4.320 4.320 4.320 4.320 200 +0.03(+0.70%)
May 10, 2016 4.240 4.290 4.240 4.290 2,565 -0.25(-5.51%)
May 05, 2016 4.540 4.540 4.540 0 -0.07(-1.52%)
May 04, 2016 4.700 4.700 4.610 4.610 2,886 -0.21(-4.36%)
May 03, 2016 4.920 4.920 4.810 4.820 20,351 -0.26(-5.12%)
Apr 29, 2016 5.080 5.080 5.080 0 +0.16(+3.25%)
Apr 28, 2016 5.020 5.020 4.920 4.920 3,085 -0.01(-0.20%)
Apr 26, 2016 4.930 4.930 4.930 50 -0.17(-3.33%)
Apr 25, 2016 5.080 5.100 5.050 5.100 5,867 -0.10(-1.92%)
Apr 22, 2016 5.150 5.260 5.150 5.200 2,244 -0.26(-4.76%)
Apr 21, 2016 5.490 5.490 5.460 5.460 2,000 +0.01(+0.18%)
Apr 20, 2016 5.440 5.500 5.440 5.450 14,801 +0.17(+3.22%)
Apr 19, 2016 5.195 5.280 5.195 5.280 6,372 +0.43(+8.87%)
Apr 18, 2016 4.760 4.850 4.760 4.850 1,700 -0.03(-0.61%)
Apr 14, 2016 4.880 4.880 4.880 18 -0.10(-2.01%)
Apr 13, 2016 4.950 4.980 4.950 4.980 6,264 +0.41(+8.97%)
Apr 12, 2016 4.570 4.590 4.570 4.570 9,131 +0.57(+14.25%)
Apr 08, 2016 4.000 4.000 4.000 0 +0.22(+5.82%)
Apr 07, 2016 3.780 3.780 3.780 3.780 1,400 -0.11(-2.83%)
Apr 06, 2016 3.850 3.920 3.850 3.890 6,315 +0.17(+4.57%)
Apr 05, 2016 3.720 3.720 3.720 3.720 500 -0.19(-4.86%)
Apr 04, 2016 3.880 3.910 3.880 3.910 8,947 -0.01(-0.26%)
Apr 01, 2016 3.800 3.920 3.800 3.920 4,739 +0.07(+1.82%)
Mar 31, 2016 3.927 3.950 3.850 3.850 1,691 -0.17(-4.23%)
Mar 30, 2016 3.900 4.020 3.900 4.020 7,530 +0.12(+3.08%)
Mar 29, 2016 3.850 3.900 3.850 3.900 3,500 +0.00(+0.00%)
Mar 28, 2016 3.930 3.930 3.900 3.900 431 +0.05(+1.30%)
Mar 24, 2016 3.850 3.850 3.850 0 -0.06(-1.53%)
Mar 23, 2016 3.870 3.910 3.850 3.910 14,076 -0.20(-4.87%)
Mar 22, 2016 4.110 4.120 4.080 4.110 6,233 +0.02(+0.49%)
Mar 21, 2016 4.107 4.107 4.090 4.090 1,483 -0.07(-1.68%)
Mar 18, 2016 4.170 4.170 4.160 4.160 2,008 +0.16(+4.00%)
Mar 17, 2016 4.000 4.070 4.000 4.000 8,847 +0.33(+9.08%)
Mar 16, 2016 3.650 3.667 3.650 3.667 10,515 -0.01(-0.36%)
Mar 15, 2016 3.680 3.690 3.680 3.680 1,325 -0.14(-3.64%)
Mar 14, 2016 3.800 3.819 3.800 3.819 600 -0.15(-3.80%)
Mar 11, 2016 3.970 3.970 3.970 3.970 2,638 -0.03(-0.75%)
Mar 10, 2016 4.055 4.055 4.000 4.000 5,346 -0.03(-0.74%)
Mar 09, 2016 4.030 4.160 4.030 4.030 5,329 -0.01(-0.25%)
Mar 08, 2016 4.200 4.200 4.000 4.040 11,645 -0.56(-12.17%)
Mar 07, 2016 4.550 4.600 4.550 4.600 28,050 +0.90(+24.32%)
Mar 04, 2016 3.700 3.710 3.700 3.700 6,193 +0.10(+2.78%)
Mar 03, 2016 3.610 3.620 3.489 3.600 6,333 +0.36(+11.11%)
Mar 02, 2016 3.230 3.240 3.230 3.240 1,300 +0.09(+2.86%)
Mar 01, 2016 3.090 3.150 3.090 3.150 16,001 +0.33(+11.70%)
Feb 24, 2016 2.820 2.820 2.820 0 -0.12(-4.08%)
Feb 23, 2016 2.940 2.940 2.940 2.940 3,073 -0.24(-7.55%)
Feb 22, 2016 3.060 3.190 3.060 3.180 6,587 +0.44(+16.06%)
Feb 19, 2016 2.740 2.740 2.740 2.740 100 -0.17(-5.84%)
Feb 18, 2016 2.920 2.920 2.910 2.910 1,694 +0.21(+7.78%)
Feb 17, 2016 2.610 2.700 2.610 2.700 18,929 +0.12(+4.65%)
Feb 16, 2016 2.590 2.630 2.570 2.580 10,262 +0.27(+11.69%)
Feb 12, 2016 2.310 2.310 2.310 0 +0.00(+0.00%)
Feb 11, 2016 2.290 2.311 2.290 2.310 6,867 -0.11(-4.55%)
Feb 10, 2016 2.430 2.430 2.420 2.420 1,504 -0.05(-2.02%)
Feb 09, 2016 2.481 2.490 2.470 2.470 41,915 -0.02(-0.80%)
Feb 08, 2016 2.480 2.490 2.480 2.490 1,348 -0.09(-3.49%)
Feb 05, 2016 2.610 2.611 2.580 2.580 2,350 +0.01(+0.39%)
Feb 04, 2016 2.490 2.570 2.490 2.570 19,604 +0.26(+11.26%)
Feb 03, 2016 2.220 2.310 2.220 2.310 6,829 +0.17(+7.94%)
Feb 02, 2016 2.170 2.198 2.140 2.140 5,176 -0.17(-7.30%)
Feb 01, 2016 2.330 2.330 2.308 2.308 3,900 -0.14(-5.78%)
Jan 29, 2016 2.410 2.450 2.390 2.450 12,651 +0.20(+8.89%)
Jan 28, 2016 2.160 2.250 2.160 2.250 11,291 +0.16(+7.66%)
Jan 27, 2016 2.030 2.090 2.030 2.090 5,716 +0.04(+1.95%)
Jan 26, 2016 2.050 2.050 2.050 2.050 480 -0.02(-0.97%)
Jan 25, 2016 2.070 2.070 2.070 2.070 400 -0.06(-2.82%)
Jan 22, 2016 2.130 2.130 2.130 2.130 5,429 +0.08(+3.90%)
Jan 21, 2016 2.010 2.100 2.010 2.050 22,274 -0.00(-0.05%)
Jan 19, 2016 2.051 2.051 2.051 0 +0.06(+3.07%)
Jan 15, 2016 1.990 1.990 1.990 0 -0.11(-5.24%)
Jan 14, 2016 2.100 2.100 2.100 2.100 1,147 +0.02(+0.96%)
Jan 13, 2016 2.130 2.140 2.080 2.080 6,942 -0.08(-3.70%)
Jan 12, 2016 2.200 2.280 2.160 2.160 4,331 -0.06(-2.70%)
Jan 11, 2016 2.370 2.370 2.220 2.220 2,319 -0.22(-9.02%)
Jan 08, 2016 2.360 2.440 2.360 2.440 2,217 +0.14(+6.09%)
Jan 07, 2016 2.360 2.360 2.260 2.300 6,137 -0.12(-4.96%)
Jan 06, 2016 2.440 2.440 2.420 2.420 8,400 -0.22(-8.33%)
Jan 05, 2016 2.690 2.690 2.640 2.640 2,094 +0.03(+1.15%)
Jan 04, 2016 2.610 2.660 2.600 2.610 3,652 -0.07(-2.61%)
Dec 31, 2015 2.680 2.680 2.680 0 +0.02(+0.75%)
Dec 30, 2015 2.680 2.680 2.660 2.660 5,164 -0.01(-0.37%)
Dec 29, 2015 2.680 2.680 2.663 2.670 3,100 +0.01(+0.38%)
Dec 28, 2015 2.650 2.670 2.650 2.660 9,841 -0.03(-1.12%)
Dec 24, 2015 2.690 2.690 2.690 0 +0.10(+3.80%)
Dec 23, 2015 2.580 2.600 2.580 2.591 27,053 +0.07(+2.78%)
Dec 22, 2015 2.510 2.530 2.500 2.522 4,920 +0.03(+1.27%)
Dec 21, 2015 2.490 2.490 2.490 2.490 857 +0.01(+0.50%)
Dec 18, 2015 2.460 2.480 2.430 2.478 6,125 -0.07(-2.90%)
Dec 17, 2015 2.655 2.655 2.551 2.551 1,384 -0.16(-5.85%)
Dec 16, 2015 2.680 2.720 2.680 2.710 8,464 +0.12(+4.63%)
Dec 15, 2015 2.600 2.630 2.590 2.590 21,534 +0.00(+0.00%)
Dec 14, 2015 2.590 2.590 2.590 2.590 500 +0.03(+1.17%)
Dec 11, 2015 2.590 2.590 2.560 2.560 7,500 -0.06(-2.29%)
Dec 10, 2015 2.590 2.620 2.590 2.620 10,265 +0.05(+1.95%)
Dec 09, 2015 2.550 2.690 2.550 2.570 29,412 +0.04(+1.58%)
Dec 08, 2015 2.530 2.530 2.530 2.530 920 -0.10(-3.80%)
Dec 07, 2015 2.640 2.640 2.630 2.630 1,704 -0.10(-3.66%)
Dec 04, 2015 2.780 2.780 2.720 2.730 4,837 -0.05(-1.80%)
Dec 02, 2015 2.780 2.780 2.780 0 -0.02(-0.71%)
Nov 30, 2015 2.800 2.800 2.800 0 -0.13(-4.44%)
Nov 27, 2015 2.930 2.930 2.930 2.930 1,241 -0.03(-1.01%)
Nov 25, 2015 2.960 2.960 2.960 0 -0.09(-2.95%)
Nov 24, 2015 3.030 3.060 3.010 3.050 8,200 -0.04(-1.29%)
Nov 23, 2015 3.090 3.090 3.090 3.090 1,041 +0.11(+3.69%)
Nov 20, 2015 2.980 2.980 2.980 2.980 2,000 -0.10(-3.25%)
Nov 19, 2015 3.100 3.110 3.080 3.080 3,060 +0.04(+1.32%)
Nov 18, 2015 3.030 3.040 3.030 3.040 5,341 -0.04(-1.30%)
Nov 17, 2015 3.100 3.100 3.080 3.080 4,292 -0.09(-2.84%)
Nov 16, 2015 3.170 3.170 3.170 3.170 595 -0.04(-1.25%)
Nov 13, 2015 3.188 3.220 3.188 3.210 1,300 -0.03(-0.93%)
Nov 12, 2015 3.241 3.250 3.240 3.240 3,343 -0.06(-1.82%)
Nov 11, 2015 3.320 3.320 3.300 3.300 2,625 +0.09(+2.80%)
Nov 10, 2015 3.200 3.210 3.200 3.210 700 +0.17(+5.59%)
Nov 09, 2015 3.060 3.060 3.040 3.040 1,000 +0.05(+1.67%)
Nov 05, 2015 2.990 2.990 2.990 0 -0.05(-1.64%)
Nov 02, 2015 3.040 3.040 3.040 41 -0.24(-7.32%)
Oct 27, 2015 3.280 3.280 3.280 0 -0.36(-9.89%)
Oct 26, 2015 3.654 3.654 3.640 3.640 492 -0.08(-2.26%)
Oct 23, 2015 3.690 3.730 3.690 3.724 7,011 +0.12(+3.44%)
Oct 22, 2015 3.600 3.600 3.600 3.600 1,200 +0.06(+1.69%)
Oct 21, 2015 3.590 3.600 3.540 3.540 7,316 +0.17(+5.04%)
Oct 20, 2015 3.400 3.400 3.370 3.370 1,100 +0.08(+2.43%)
Oct 19, 2015 3.284 3.290 3.280 3.290 6,266 -0.20(-5.73%)
Oct 16, 2015 3.510 3.510 3.460 3.490 7,704 +0.17(+5.12%)
Oct 15, 2015 3.340 3.340 3.320 3.320 2,771 +0.17(+5.40%)
Oct 13, 2015 3.150 3.150 3.150 0 -0.31(-8.96%)
Oct 12, 2015 3.453 3.460 3.450 3.460 2,295 +0.20(+6.13%)
Oct 09, 2015 3.290 3.290 3.260 3.260 3,734 +0.06(+1.87%)
Oct 08, 2015 3.160 3.200 3.148 3.200 6,364 +0.37(+13.15%)
Oct 06, 2015 2.828 2.828 2.828 0 +0.24(+9.19%)
Oct 05, 2015 2.650 2.650 2.590 2.590 4,375 +0.02(+0.78%)
Oct 02, 2015 2.480 2.570 2.480 2.570 12,952 +0.09(+3.63%)
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%)
Jul 01, 2015 2.795 2.800 2.760 2.770 22,499 -0.10(-3.48%)
Jun 30, 2015 2.890 2.890 2.860 2.870 18,925 -0.04(-1.37%)
Jun 29, 2015 2.960 3.000 2.900 2.910 9,171 -0.10(-3.32%)
Jun 26, 2015 3.010 3.030 3.000 3.010 5,469 -0.20(-6.23%)
Jun 25, 2015 3.235 3.250 3.210 3.210 4,563 -0.11(-3.31%)
Jun 24, 2015 3.340 3.348 3.320 3.320 1,907 -0.01(-0.30%)
Jun 23, 2015 3.340 3.340 3.280 3.330 7,306 -0.05(-1.48%)
Jun 22, 2015 3.380 3.380 3.380 3.380 1,500 +0.04(+1.20%)
Jun 19, 2015 3.325 3.340 3.320 3.340 2,434 -0.01(-0.30%)
Jun 18, 2015 3.345 3.350 3.330 3.350 11,537 -0.06(-1.76%)
Jun 17, 2015 3.380 3.410 3.360 3.410 2,404 -0.19(-5.28%)
Jun 16, 2015 3.610 3.610 3.580 3.600 5,946 -0.14(-3.74%)
Jun 15, 2015 3.730 3.750 3.730 3.740 6,267 +0.01(+0.27%)
Jun 12, 2015 3.710 3.730 3.710 3.730 4,364 -0.08(-1.97%)
Jun 11, 2015 3.790 3.820 3.790 3.805 9,624 +0.15(+4.13%)
Jun 10, 2015 3.640 3.654 3.630 3.654 5,400 +0.01(+0.38%)
Jun 09, 2015 3.680 3.680 3.610 3.640 24,166 +0.12(+3.41%)
Jun 08, 2015 3.540 3.540 3.510 3.520 4,032 -0.06(-1.68%)
Jun 05, 2015 3.530 3.580 3.530 3.580 5,078 +0.13(+3.77%)
Jun 04, 2015 3.460 3.470 3.430 3.450 4,796 -0.29(-7.88%)
Jun 03, 2015 3.750 3.800 3.740 3.745 20,058 -0.00(-0.13%)
Jun 02, 2015 3.690 3.750 3.670 3.750 16,385 +0.16(+4.46%)
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.