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 (%)
Sep 30, 2016 7.700 7.700 7.500 7.620 3,043 -0.05(-0.65%)
Sep 29, 2016 7.670 7.670 7.670 7.670 100 -0.01(-0.13%)
Sep 28, 2016 7.480 7.760 7.480 7.680 1,697 +0.23(+3.09%)
Sep 27, 2016 7.390 7.450 7.390 7.450 400 +0.00(+0.00%)
Sep 26, 2016 7.450 7.450 7.450 7.450 457 -0.04(-0.60%)
Sep 23, 2016 7.650 7.650 7.495 7.495 420 -0.41(-5.13%)
Sep 22, 2016 7.885 7.910 7.885 7.900 5,022 +0.34(+4.50%)
Sep 21, 2016 7.410 7.560 7.380 7.560 4,069 +0.26(+3.56%)
Sep 19, 2016 7.300 7.300 7.300 0 +0.22(+3.11%)
Sep 16, 2016 7.070 7.080 7.070 7.080 973 -0.04(-0.56%)
Sep 15, 2016 7.030 7.120 7.030 7.120 5,450 +0.18(+2.59%)
Sep 14, 2016 6.990 6.990 6.930 6.940 3,457 +0.01(+0.14%)
Sep 13, 2016 7.000 7.010 6.930 6.930 4,159 -0.33(-4.55%)
Sep 12, 2016 6.960 7.260 6.960 7.260 1,643 -0.09(-1.22%)
Sep 09, 2016 7.360 7.450 7.350 7.350 2,961 +0.00(+0.00%)
Sep 08, 2016 7.380 7.380 7.310 7.350 3,200 -0.21(-2.78%)
Sep 07, 2016 7.560 7.560 7.560 7.560 2,100 -0.32(-4.06%)
Sep 06, 2016 7.840 7.880 7.810 7.880 7,894 +0.49(+6.63%)
Sep 02, 2016 7.390 7.390 7.390 0 +0.19(+2.64%)
Sep 01, 2016 7.220 7.220 7.090 7.200 17,028 +0.06(+0.84%)
Aug 31, 2016 7.230 7.230 7.090 7.140 5,375 -0.39(-5.18%)
Aug 30, 2016 7.580 7.580 7.530 7.530 2,729 +0.03(+0.40%)
Aug 29, 2016 7.400 7.500 7.370 7.500 13,612 +0.23(+3.16%)
Aug 26, 2016 7.500 7.520 7.270 7.270 5,587 +0.00(+0.00%)
Aug 25, 2016 7.330 7.350 7.270 7.270 4,500 -0.30(-3.96%)
Aug 24, 2016 7.700 7.750 7.550 7.570 8,457 +0.29(+3.98%)
Aug 22, 2016 7.280 7.280 7.280 0 -0.14(-1.89%)
Aug 19, 2016 7.390 7.420 7.370 7.420 11,636 +0.15(+2.06%)
Aug 18, 2016 7.190 7.270 7.180 7.270 8,337 +0.31(+4.45%)
Aug 17, 2016 6.880 6.960 6.880 6.960 797 +0.07(+1.02%)
Aug 16, 2016 6.860 6.900 6.860 6.890 9,743 +0.08(+1.17%)
Aug 15, 2016 6.810 6.810 6.810 6.810 2,534 -0.16(-2.30%)
Aug 12, 2016 7.010 7.010 6.970 6.970 1,899 -0.02(-0.29%)
Aug 11, 2016 6.990 6.990 6.990 6.990 100 -0.01(-0.14%)
Aug 10, 2016 7.045 7.080 7.000 7.000 6,449 -0.15(-2.10%)
Aug 09, 2016 7.080 7.190 7.080 7.150 53,100 +0.05(+0.70%)
Aug 08, 2016 7.150 7.150 7.100 7.100 2,208 +0.10(+1.43%)
Aug 05, 2016 7.000 7.000 6.960 7.000 4,580 +0.37(+5.58%)
Aug 04, 2016 6.580 6.640 6.580 6.630 7,100 -0.05(-0.75%)
Aug 03, 2016 6.630 6.680 6.630 6.680 2,974 +0.09(+1.37%)
Aug 02, 2016 6.600 6.600 6.590 6.590 1,811 -0.08(-1.20%)
Aug 01, 2016 6.740 6.750 6.650 6.670 4,000 -0.01(-0.15%)
Jul 29, 2016 6.670 6.680 6.650 6.680 2,963 -0.22(-3.19%)
Jul 28, 2016 6.850 6.920 6.850 6.900 3,290 +0.64(+10.22%)
Jul 26, 2016 6.260 6.260 6.260 24 +0.17(+2.79%)
Jul 25, 2016 6.090 6.090 6.090 6.090 166 +0.09(+1.50%)
Jul 21, 2016 6.000 6.000 6.000 0 +0.11(+1.87%)
Jul 20, 2016 5.890 5.890 5.880 5.890 1,600 -0.13(-2.16%)
Jul 19, 2016 6.040 6.048 6.020 6.020 2,000 -0.39(-6.01%)
Jul 15, 2016 6.405 6.405 6.405 0 -0.04(-0.54%)
Jul 14, 2016 6.350 6.440 6.350 6.440 9,070 -0.21(-3.16%)
Jul 13, 2016 6.650 6.720 6.560 6.650 29,632 +0.24(+3.74%)
Jul 12, 2016 6.450 6.450 6.390 6.410 2,659 +0.22(+3.55%)
Jul 11, 2016 6.160 6.190 6.160 6.190 11,426 +0.27(+4.56%)
Jul 08, 2016 5.920 5.630 5.920 12,668 +0.29(+5.15%)
Jul 07, 2016 5.760 5.760 5.620 5.630 1,454 +0.06(+1.08%)
Jul 05, 2016 5.810 5.810 5.570 5.570 17,885 +0.11(+2.01%)
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.