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:

Fortescue Ltd ADR (OP: FSUGY )

33.43 +0.20 (+0.60%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 8.950 8.988 8.950 8.988 463 -0.35(-3.72%)
Apr 30, 2014 9.390 9.390 9.280 9.335 1,256 +0.03(+0.27%)
Apr 29, 2014 9.240 9.320 9.240 9.310 26,805 -0.14(-1.48%)
Apr 28, 2014 9.450 9.450 9.400 9.450 6,080 -0.33(-3.37%)
Apr 25, 2014 9.850 9.850 9.780 9.780 687 -0.08(-0.84%)
Apr 24, 2014 9.810 9.863 9.810 9.863 529 +0.17(+1.79%)
Apr 23, 2014 9.670 9.690 9.670 9.690 818 -0.36(-3.58%)
Apr 22, 2014 9.960 10.05 9.960 10.05 808 +0.03(+0.30%)
Apr 21, 2014 10.00 10.02 10.00 10.02 1,633 +0.03(+0.30%)
Apr 17, 2014 9.990 9.990 9.990 0 -0.13(-1.28%)
Apr 16, 2014 10.03 10.18 10.03 10.12 5,588 +0.23(+2.33%)
Apr 15, 2014 9.880 9.900 9.880 9.890 2,680 -0.08(-0.76%)
Apr 14, 2014 9.950 10.04 9.950 9.966 2,365 +0.07(+0.67%)
Apr 11, 2014 9.888 9.910 9.820 9.900 0 -0.13(-1.30%)
Apr 10, 2014 10.11 10.11 10.02 10.03 9,196 -0.44(-4.20%)
Apr 09, 2014 10.41 10.47 10.39 10.47 4,156 -0.02(-0.19%)
Apr 08, 2014 10.47 10.49 10.38 10.49 64,363 +0.42(+4.17%)
Apr 07, 2014 10.11 10.15 10.07 10.07 7,649 -0.14(-1.37%)
Apr 04, 2014 10.18 10.21 10.09 10.21 3,700 +0.21(+2.10%)
Apr 03, 2014 10.02 10.02 9.990 10.00 2,660 -0.16(-1.57%)
Apr 02, 2014 10.10 10.16 10.08 10.16 8,339 +0.24(+2.42%)
Apr 01, 2014 9.850 9.920 9.840 9.920 1,169 +0.10(+1.02%)
Mar 31, 2014 9.770 9.820 9.750 9.820 1,676 -0.09(-0.96%)
Mar 28, 2014 9.930 9.940 9.890 9.915 0 +0.11(+1.17%)
Mar 27, 2014 9.730 9.800 9.710 9.800 1,990 +0.03(+0.31%)
Mar 26, 2014 9.850 9.860 9.770 9.770 4,356 +0.21(+2.20%)
Mar 25, 2014 9.520 9.560 9.508 9.560 2,947 +0.22(+2.36%)
Mar 24, 2014 9.230 9.340 9.230 9.340 4,378 +0.31(+3.43%)
Mar 21, 2014 9.102 9.178 9.030 9.030 3,763 +0.15(+1.69%)
Mar 20, 2014 8.882 8.950 8.790 8.880 1,353 -0.12(-1.33%)
Mar 19, 2014 9.050 9.200 9.000 9.000 30,267 -0.03(-0.33%)
Mar 18, 2014 8.970 9.040 8.970 9.030 6,816 -0.01(-0.11%)
Mar 17, 2014 9.030 9.060 9.010 9.040 4,423 +0.02(+0.22%)
Mar 14, 2014 9.030 9.030 9.020 9.020 0 -0.14(-1.53%)
Mar 13, 2014 9.280 9.290 9.160 9.160 9,365 +0.23(+2.58%)
Mar 12, 2014 8.940 8.950 8.900 8.930 5,476 +0.22(+2.53%)
Mar 11, 2014 8.780 8.782 8.650 8.710 15,683 -0.18(-2.02%)
Mar 10, 2014 8.960 8.990 8.750 8.890 7,706 -1.03(-10.38%)
Mar 07, 2014 9.870 9.920 9.870 9.920 0 +0.00(+0.00%)
Mar 06, 2014 9.840 9.930 9.840 9.920 13,602 +0.35(+3.66%)
Mar 05, 2014 9.550 9.570 9.470 9.570 7,662 -0.11(-1.09%)
Mar 04, 2014 9.630 9.700 9.630 9.675 1,628 +0.09(+0.89%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.