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 +1.25 (+3.89%)
Streaming Delayed Price Updated: 3:25 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 (%)
May 31, 2018 7.150 7.152 7.060 7.075 47,833 +0.04(+0.64%)
May 30, 2018 6.994 7.050 6.950 7.030 70,681 +0.19(+2.78%)
May 29, 2018 6.770 6.950 6.770 6.840 29,537 -0.04(-0.58%)
May 25, 2018 6.880 6.880 6.880 0 -0.10(-1.43%)
May 24, 2018 6.960 6.980 6.944 6.980 12,617 -0.04(-0.57%)
May 23, 2018 6.990 7.020 6.990 7.020 25,263 -0.08(-1.06%)
May 22, 2018 7.070 7.150 7.070 7.095 69,274 -0.10(-1.32%)
May 21, 2018 7.004 7.210 7.004 7.190 15,571 -0.13(-1.78%)
May 18, 2018 7.130 7.344 7.130 7.320 12,365 -0.09(-1.21%)
May 17, 2018 7.460 7.460 7.380 7.410 9,265 -0.01(-0.13%)
May 16, 2018 7.370 7.420 7.370 7.420 10,273 +0.05(+0.68%)
May 15, 2018 7.340 7.390 7.330 7.370 17,660 -0.21(-2.77%)
May 14, 2018 7.560 7.610 7.510 7.580 4,673 +0.03(+0.40%)
May 11, 2018 7.550 7.550 7.490 7.550 10,584 +0.11(+1.48%)
May 10, 2018 7.383 7.440 7.340 7.440 17,968 +0.11(+1.50%)
May 09, 2018 7.210 7.330 7.210 7.330 21,917 +0.04(+0.55%)
May 08, 2018 7.257 7.290 7.240 7.290 30,348 +0.01(+0.14%)
May 07, 2018 7.300 7.300 7.250 7.280 16,717 -0.07(-0.95%)
May 04, 2018 7.220 7.350 7.220 7.350 29,074 +0.04(+0.55%)
May 03, 2018 7.290 7.380 7.280 7.310 6,895 +0.04(+0.55%)
May 02, 2018 7.220 7.300 7.200 7.270 16,349 +0.20(+2.83%)
May 01, 2018 7.010 7.080 7.010 7.070 40,622 +0.13(+1.89%)
Apr 30, 2018 6.925 6.950 6.890 6.939 73,037 +0.05(+0.78%)
Apr 27, 2018 6.900 6.920 6.850 6.885 29,139 -0.04(-0.51%)
Apr 26, 2018 6.860 6.940 6.836 6.920 24,651 -0.00(-0.07%)
Apr 25, 2018 6.910 6.960 6.870 6.925 18,928 -0.06(-0.79%)
Apr 24, 2018 7.030 7.030 6.900 6.980 56,744 -0.07(-0.99%)
Apr 23, 2018 7.080 7.080 6.900 7.050 32,483 -0.07(-0.98%)
Apr 20, 2018 7.134 7.140 7.060 7.120 17,502 -0.17(-2.26%)
Apr 19, 2018 7.340 7.340 7.260 7.285 38,000 +0.08(+1.18%)
Apr 18, 2018 7.150 7.210 7.130 7.200 47,822 +0.12(+1.69%)
Apr 17, 2018 7.060 7.100 7.044 7.080 60,977 +0.04(+0.50%)
Apr 16, 2018 7.050 7.080 7.035 7.045 22,824 -0.04(-0.63%)
Apr 13, 2018 6.990 7.148 6.990 7.090 22,509 +0.12(+1.65%)
Apr 12, 2018 6.970 6.990 6.926 6.975 15,375 +0.02(+0.36%)
Apr 11, 2018 6.920 7.000 6.920 6.950 31,921 -0.01(-0.14%)
Apr 10, 2018 6.950 6.975 6.900 6.960 95,892 +0.24(+3.49%)
Apr 09, 2018 6.640 6.900 6.640 6.725 50,494 +0.12(+1.89%)
Apr 06, 2018 6.620 6.730 6.600 6.600 68,210 +0.03(+0.53%)
Apr 05, 2018 6.534 6.580 6.520 6.565 42,473 -0.25(-3.74%)
Apr 04, 2018 6.656 6.820 6.640 6.820 210,875 +0.25(+3.88%)
Apr 03, 2018 6.520 6.590 6.520 6.565 75,394 -0.03(-0.53%)
Apr 02, 2018 6.685 6.685 6.540 6.600 50,673 -0.10(-1.42%)
Mar 29, 2018 6.695 6.695 6.695 0 -0.01(-0.15%)
Mar 28, 2018 6.730 6.750 6.680 6.705 61,662 -0.28(-3.94%)
Mar 27, 2018 7.040 7.060 6.920 6.980 48,194 -0.24(-3.39%)
Mar 26, 2018 7.240 7.240 7.125 7.225 41,552 +0.10(+1.47%)
Mar 23, 2018 7.240 7.250 7.090 7.120 68,701 -0.10(-1.45%)
Mar 22, 2018 7.236 7.318 7.200 7.225 44,268 -0.23(-3.02%)
Mar 21, 2018 7.335 7.480 7.320 7.450 34,271 +0.21(+2.90%)
Mar 20, 2018 7.209 7.245 7.205 7.240 67,172 -0.04(-0.62%)
Mar 19, 2018 7.330 7.335 7.240 7.285 47,737 -0.17(-2.21%)
Mar 16, 2018 7.460 7.470 7.440 7.450 34,899 -0.04(-0.60%)
Mar 15, 2018 7.544 7.550 7.470 7.495 19,516 -0.01(-0.07%)
Mar 14, 2018 7.545 7.560 7.500 7.500 19,256 +0.15(+2.04%)
Mar 13, 2018 7.450 7.450 7.324 7.350 60,301 -0.25(-3.23%)
Mar 12, 2018 7.634 7.634 7.570 7.595 36,755 +0.03(+0.40%)
Mar 09, 2018 7.470 7.580 7.470 7.565 19,238 +0.10(+1.27%)
Mar 08, 2018 7.540 7.540 7.410 7.470 16,833 -0.01(-0.13%)
Mar 07, 2018 7.480 7.520 7.440 7.480 37,429 -0.12(-1.64%)
Mar 06, 2018 7.620 7.630 7.570 7.605 97,098 +0.10(+1.26%)
Mar 05, 2018 7.410 7.510 7.380 7.510 46,499 -0.17(-2.28%)
Mar 02, 2018 7.620 7.700 7.570 7.685 93,544 -0.20(-2.54%)
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.