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 (%)
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%)
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.