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 )

34.91 +0.03 (+0.09%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 10, 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 (%)
Jul 31, 2014 9.050 9.098 8.960 8.960 33,714 -0.21(-2.34%)
Jul 30, 2014 9.230 9.250 9.130 9.175 284,114 +0.09(+0.94%)
Jul 29, 2014 9.090 9.100 9.050 9.090 57,031 +0.21(+2.36%)
Jul 28, 2014 8.900 8.900 8.830 8.880 1,620 +0.33(+3.86%)
Jul 25, 2014 8.550 8.550 8.550 8.550 540 -0.06(-0.72%)
Jul 24, 2014 8.610 8.612 8.610 8.612 400 -0.09(-1.01%)
Jul 23, 2014 8.680 8.710 8.680 8.700 3,781 +0.02(+0.23%)
Jul 22, 2014 8.650 8.680 8.650 8.680 2,542 +0.14(+1.64%)
Jul 21, 2014 8.520 8.540 8.520 8.540 864 -0.09(-1.04%)
Jul 18, 2014 8.590 8.630 8.580 8.630 7,950 +0.04(+0.47%)
Jul 17, 2014 8.675 8.690 8.590 8.590 11,281 -0.03(-0.35%)
Jul 16, 2014 8.550 8.628 8.550 8.620 7,444 +0.57(+7.15%)
Jul 15, 2014 8.050 8.050 7.970 8.045 11,618 +0.12(+1.45%)
Jul 14, 2014 7.930 7.930 7.930 7.930 440 -0.22(-2.67%)
Jul 11, 2014 8.090 8.148 8.090 8.148 769 +0.06(+0.71%)
Jul 10, 2014 8.010 8.090 8.010 8.090 4,938 -0.14(-1.70%)
Jul 09, 2014 8.160 8.230 8.160 8.230 3,065 -0.05(-0.60%)
Jul 08, 2014 8.320 8.320 8.280 8.280 2,047 -0.18(-2.13%)
Jul 07, 2014 8.450 8.460 8.450 8.460 1,677 -0.24(-2.76%)
Jul 03, 2014 8.700 8.700 8.700 0 +0.38(+4.50%)
Jul 02, 2014 8.296 8.330 8.296 8.325 914 +0.22(+2.74%)
Jun 30, 2014 8.103 8.103 8.103 68 -0.40(-4.67%)
Jun 27, 2014 8.510 8.510 8.480 8.500 6,284 +0.14(+1.67%)
Jun 26, 2014 8.350 8.360 8.300 8.360 4,587 +0.21(+2.58%)
Jun 25, 2014 8.210 8.210 8.140 8.150 19,779 +0.08(+0.99%)
Jun 24, 2014 8.150 8.190 8.070 8.070 2,605 +0.03(+0.37%)
Jun 23, 2014 8.230 8.230 8.000 8.040 27,492 +0.20(+2.55%)
Jun 20, 2014 7.890 7.890 7.840 7.840 5,273 -0.05(-0.63%)
Jun 19, 2014 7.900 7.920 7.820 7.890 5,503 +0.29(+3.82%)
Jun 18, 2014 7.515 7.600 7.470 7.600 29,248 +0.29(+4.02%)
Jun 17, 2014 7.350 7.367 7.300 7.306 7,117 -0.32(-4.25%)
Jun 16, 2014 7.608 7.640 7.600 7.630 3,433 -0.03(-0.39%)
Jun 13, 2014 7.750 7.750 7.630 7.660 3,380 -0.37(-4.61%)
Jun 12, 2014 8.110 8.170 8.010 8.030 18,090 -0.48(-5.64%)
Jun 11, 2014 8.520 8.520 8.510 8.510 860 -0.12(-1.39%)
Jun 10, 2014 8.630 8.630 8.590 8.630 3,820 +0.19(+2.25%)
Jun 06, 2014 8.410 8.440 8.410 8.440 518 -0.23(-2.65%)
Jun 05, 2014 8.610 8.670 8.500 8.670 32,672 +0.47(+5.73%)
Jun 04, 2014 8.258 8.270 8.200 8.200 2,554 -0.03(-0.36%)
Jun 03, 2014 8.230 8.279 8.230 8.230 2,035 -0.02(-0.24%)
Jun 02, 2014 8.240 8.270 8.240 8.250 2,490 +0.13(+1.60%)
May 30, 2014 8.200 8.200 8.110 8.120 11,426 -0.40(-4.69%)
May 28, 2014 8.520 8.520 8.520 22 -0.03(-0.35%)
May 27, 2014 8.550 8.550 8.550 8.550 271 +0.17(+2.03%)
May 23, 2014 8.380 8.380 8.380 0 -0.10(-1.18%)
May 22, 2014 8.430 8.480 8.430 8.480 4,494 +0.40(+4.95%)
May 21, 2014 8.130 8.230 8.080 8.080 2,740 -0.19(-2.30%)
May 20, 2014 8.400 8.400 8.250 8.270 9,847 -0.36(-4.17%)
May 16, 2014 8.630 8.630 8.630 33,673 -0.11(-1.26%)
May 15, 2014 8.710 8.740 8.630 8.740 1,905 -0.21(-2.35%)
May 13, 2014 8.950 8.950 8.950 0 +0.05(+0.62%)
May 12, 2014 8.920 8.930 8.895 8.895 7,719 -0.07(-0.73%)
May 09, 2014 8.940 8.960 8.931 8.960 1,793 -0.02(-0.28%)
May 08, 2014 9.030 9.042 8.970 8.985 7,416 +0.27(+3.16%)
May 07, 2014 8.630 8.710 8.620 8.710 3,893 -0.23(-2.57%)
May 06, 2014 8.940 8.940 8.940 8.940 406 -0.02(-0.22%)
May 05, 2014 8.980 8.980 8.940 8.960 13,367 -0.10(-1.10%)
May 02, 2014 9.110 9.180 9.060 9.060 3,635 +0.07(+0.80%)
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.