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 )

34.89 -0.61 (-1.72%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 8, 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 (%)
Mar 27, 2013 8.190 8.190 8.190 0 +0.17(+2.12%)
Mar 26, 2013 8.000 8.040 8.000 8.020 3,616 +0.10(+1.26%)
Mar 25, 2013 8.060 8.060 7.920 7.920 1,174 -0.10(-1.25%)
Mar 22, 2013 8.040 8.040 8.020 8.020 300 -0.05(-0.62%)
Mar 21, 2013 8.080 8.080 8.070 8.070 1,905 +0.16(+2.02%)
Mar 20, 2013 7.870 7.910 7.860 7.910 6,180 +0.03(+0.38%)
Mar 19, 2013 8.020 8.020 7.880 7.880 1,497 -0.27(-3.31%)
Mar 18, 2013 8.190 8.190 8.150 8.150 5,800 -0.19(-2.28%)
Mar 15, 2013 8.360 8.360 8.340 8.340 260 +0.12(+1.46%)
Mar 14, 2013 8.290 8.290 8.200 8.220 3,644 -0.46(-5.30%)
Mar 13, 2013 8.680 8.700 8.680 8.680 2,577 -0.01(-0.12%)
Mar 12, 2013 8.830 8.830 8.690 8.690 2,177 -0.35(-3.87%)
Mar 11, 2013 9.000 9.040 8.990 9.040 1,520 +0.01(+0.11%)
Mar 08, 2013 9.100 9.100 9.030 9.030 915 -0.07(-0.77%)
Mar 07, 2013 9.100 9.100 9.082 9.100 4,163 -0.05(-0.55%)
Mar 06, 2013 9.190 9.250 9.150 9.150 3,156 +0.20(+2.23%)
Mar 04, 2013 8.950 8.950 8.950 8.950 0 -0.22(-2.40%)
Mar 01, 2013 9.190 9.190 9.170 9.170 563 -0.36(-3.78%)
Feb 27, 2013 9.530 9.530 9.530 9.530 0 +0.08(+0.85%)
Feb 26, 2013 9.480 9.480 9.450 9.450 200 -0.47(-4.74%)
Feb 22, 2013 9.930 9.950 9.920 9.920 1,550 +0.13(+1.33%)
Feb 21, 2013 9.820 9.820 9.790 9.790 1,279 -0.13(-1.31%)
Feb 20, 2013 10.09 10.10 9.920 9.920 7,985 -0.79(-7.38%)
Feb 19, 2013 10.74 10.74 10.71 10.71 3,000 -0.05(-0.48%)
Feb 15, 2013 10.85 10.85 10.75 10.76 775 -0.34(-3.05%)
Feb 14, 2013 11.08 11.16 11.06 11.10 3,265 +0.43(+4.03%)
Feb 13, 2013 10.70 10.70 10.65 10.67 1,078 +0.43(+4.20%)
Feb 11, 2013 10.24 10.24 10.24 0 +0.04(+0.39%)
Feb 08, 2013 10.19 10.20 10.13 10.20 500 +0.18(+1.80%)
Feb 07, 2013 10.02 10.02 10.02 10.02 2,832 +0.18(+1.83%)
Feb 06, 2013 9.840 9.840 9.840 9.840 116 -0.02(-0.20%)
Feb 04, 2013 9.890 9.890 9.850 9.860 864 -0.14(-1.40%)
Feb 01, 2013 9.980 10.00 9.980 10.00 450 +0.25(+2.59%)
Jan 31, 2013 9.748 9.748 9.748 9.748 100 -0.07(-0.73%)
Jan 30, 2013 9.820 9.820 9.820 9.820 100 +0.01(+0.10%)
Jan 29, 2013 9.800 9.810 9.800 9.810 200 +0.34(+3.59%)
Jan 28, 2013 9.560 9.560 9.460 9.470 11,100 -0.20(-2.07%)
Jan 25, 2013 9.580 9.670 9.540 9.670 2,917 -0.06(-0.62%)
Jan 24, 2013 9.730 9.730 9.730 9.730 101 -0.02(-0.21%)
Jan 23, 2013 9.790 9.790 9.750 9.750 800 +0.03(+0.31%)
Jan 22, 2013 9.770 9.830 9.720 9.720 5,570 +0.17(+1.82%)
Jan 18, 2013 9.510 9.546 9.510 9.546 5,100 +0.21(+2.25%)
Jan 17, 2013 9.304 9.340 9.280 9.336 6,006 -0.36(-3.75%)
Jan 16, 2013 9.705 9.705 9.700 9.700 9,183 -0.05(-0.51%)
Jan 15, 2013 9.750 9.750 9.750 9.750 1,000 -0.24(-2.40%)
Jan 14, 2013 9.970 10.01 9.898 9.990 13,158 -0.32(-3.10%)
Jan 10, 2013 10.31 10.31 10.31 0 +0.37(+3.72%)
Jan 09, 2013 9.920 9.940 9.920 9.940 600 +0.06(+0.61%)
Jan 08, 2013 9.910 9.910 9.880 9.880 6,511 -0.32(-3.14%)
Jan 07, 2013 10.20 10.20 10.20 10.20 400 +0.00(+0.00%)
Jan 04, 2013 10.20 10.20 10.16 10.20 600 -0.36(-3.41%)
Jan 03, 2013 10.68 10.68 10.55 10.56 4,835 +0.16(+1.54%)
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.