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 +0.50 (+1.49%)
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 (%)
Dec 31, 2018 5.878 5.950 5.860 5.950 131,000 +0.09(+1.54%)
Dec 28, 2018 5.902 5.902 5.810 5.860 33,800 +0.04(+0.77%)
Dec 27, 2018 5.782 5.820 5.710 5.815 71,817 -0.01(-0.26%)
Dec 26, 2018 5.662 5.850 5.620 5.830 47,608 +0.21(+3.64%)
Dec 24, 2018 5.718 5.720 5.610 5.625 22,100 -0.01(-0.18%)
Dec 21, 2018 5.700 5.787 5.610 5.635 42,900 -0.21(-3.51%)
Dec 20, 2018 5.870 5.890 5.810 5.840 71,269 +0.00(+0.00%)
Dec 19, 2018 6.048 6.048 5.820 5.840 187,517 -0.12(-2.01%)
Dec 18, 2018 6.030 6.030 5.920 5.960 108,430 +0.02(+0.34%)
Dec 17, 2018 6.030 6.050 5.910 5.940 45,715 +0.03(+0.51%)
Dec 14, 2018 5.970 5.990 5.910 5.910 30,500 -0.18(-3.04%)
Dec 13, 2018 6.112 6.220 6.040 6.095 179,015 +0.03(+0.49%)
Dec 12, 2018 6.022 6.110 6.022 6.065 35,461 +0.06(+1.00%)
Dec 11, 2018 6.035 6.070 5.943 6.005 95,072 +0.13(+2.21%)
Dec 10, 2018 5.840 5.920 5.817 5.875 76,078 +0.03(+0.43%)
Dec 07, 2018 5.890 5.900 5.832 5.850 25,500 -0.02(-0.34%)
Dec 06, 2018 5.680 5.890 5.680 5.870 65,078 -0.09(-1.51%)
Dec 04, 2018 6.065 6.100 5.960 5.960 68,800 -0.18(-2.93%)
Dec 03, 2018 6.130 6.170 6.100 6.140 36,004 +0.25(+4.24%)
Nov 30, 2018 5.830 5.960 5.830 5.890 35,900 -0.00(-0.08%)
Nov 29, 2018 5.860 5.920 5.850 5.895 35,117 +0.04(+0.77%)
Nov 28, 2018 5.688 5.860 5.680 5.850 40,241 +0.27(+4.84%)
Nov 27, 2018 5.645 5.645 5.530 5.580 89,296 -0.04(-0.71%)
Nov 26, 2018 5.654 5.660 5.600 5.620 25,989 -0.13(-2.26%)
Nov 23, 2018 5.730 5.830 5.640 5.750 131,100 -0.04(-0.69%)
Nov 21, 2018 5.790 5.790 5.790 0 -0.03(-0.52%)
Nov 20, 2018 5.890 5.890 5.790 5.820 68,969 -0.07(-1.19%)
Nov 19, 2018 5.980 5.980 5.850 5.890 36,859 -0.16(-2.56%)
Nov 16, 2018 6.040 6.070 6.000 6.045 22,100 +0.21(+3.69%)
Nov 15, 2018 5.730 5.850 5.730 5.830 32,517 +0.02(+0.34%)
Nov 14, 2018 5.760 5.820 5.720 5.810 176,555 -0.22(-3.65%)
Nov 13, 2018 6.030 6.080 5.990 6.030 95,771 -0.05(-0.82%)
Nov 12, 2018 6.135 6.150 6.062 6.080 40,335 -0.04(-0.65%)
Nov 09, 2018 6.200 6.200 6.105 6.120 101,300 -0.13(-2.08%)
Nov 08, 2018 6.230 6.350 6.130 6.250 10,246 -0.03(-0.40%)
Nov 07, 2018 6.081 6.330 6.081 6.275 38,413 +0.07(+1.13%)
Nov 06, 2018 6.151 6.205 6.090 6.205 91,180 +0.09(+1.47%)
Nov 05, 2018 6.110 6.160 6.080 6.115 149,141 +0.14(+2.34%)
Nov 02, 2018 6.022 6.030 5.910 5.975 51,100 -0.04(-0.58%)
Nov 01, 2018 5.955 6.010 5.955 6.010 103,319 +0.25(+4.34%)
Oct 31, 2018 5.770 5.790 5.700 5.760 32,312 -0.06(-1.03%)
Oct 30, 2018 5.680 5.850 5.670 5.820 181,008 +0.34(+6.20%)
Oct 29, 2018 5.600 5.620 5.440 5.480 122,225 +0.02(+0.37%)
Oct 26, 2018 5.450 5.500 5.380 5.460 76,700 +0.15(+2.84%)
Oct 25, 2018 5.210 5.310 5.195 5.309 124,580 -0.06(-1.14%)
Oct 24, 2018 5.398 5.500 5.340 5.370 174,183 -0.18(-3.33%)
Oct 23, 2018 5.360 5.586 5.360 5.555 624,473 -0.12(-2.20%)
Oct 22, 2018 5.675 5.750 5.600 5.680 35,324 +0.12(+2.16%)
Oct 19, 2018 5.600 5.600 5.530 5.560 36,200 -0.08(-1.33%)
Oct 18, 2018 5.660 5.700 5.620 5.635 101,873 +0.12(+2.27%)
Oct 17, 2018 5.455 5.510 5.410 5.510 176,067 -0.15(-2.65%)
Oct 16, 2018 5.630 5.680 5.570 5.660 230,224 -0.01(-0.26%)
Oct 15, 2018 5.663 5.680 5.600 5.675 142,029 +0.01(+0.27%)
Oct 12, 2018 5.655 5.690 5.580 5.660 75,600 +0.24(+4.33%)
Oct 11, 2018 5.340 5.440 5.320 5.425 83,382 +0.29(+5.65%)
Oct 10, 2018 5.250 5.250 5.125 5.135 62,871 -0.21(-4.02%)
Oct 09, 2018 5.240 5.500 5.190 5.350 357,957 +0.21(+4.19%)
Oct 08, 2018 5.140 5.140 5.088 5.135 76,142 -0.21(-3.93%)
Oct 05, 2018 5.400 5.400 5.320 5.345 133,400 +0.08(+1.52%)
Oct 04, 2018 5.310 5.320 5.245 5.265 50,284 -0.17(-3.04%)
Oct 03, 2018 5.410 5.460 5.360 5.430 442,461 -0.20(-3.47%)
Oct 02, 2018 5.590 5.650 5.590 5.625 137,333 -0.12(-2.17%)
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.