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 )

32.13 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 25, 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, 2016 4.320 4.320 4.280 4.280 1,600 -0.01(-0.35%)
May 27, 2016 4.295 4.295 4.295 0 +0.05(+1.30%)
May 26, 2016 4.240 4.240 4.240 4.240 340 +0.02(+0.47%)
May 25, 2016 4.210 4.220 4.210 4.220 485 +0.12(+2.93%)
May 24, 2016 4.100 4.100 4.100 4.100 1,203 -0.09(-2.15%)
May 23, 2016 4.200 4.200 4.190 4.190 2,142 -0.15(-3.46%)
May 20, 2016 4.380 4.400 4.340 4.340 2,184 +0.12(+2.84%)
May 19, 2016 4.220 4.220 4.210 4.220 2,200 -0.19(-4.31%)
May 18, 2016 4.510 4.580 4.410 4.410 26,628 -0.19(-4.13%)
May 17, 2016 4.510 4.600 4.510 4.600 1,850 +0.30(+6.98%)
May 16, 2016 4.300 4.300 4.300 4.300 5,425 -0.06(-1.38%)
May 12, 2016 4.360 4.360 4.360 0 +0.04(+0.93%)
May 11, 2016 4.320 4.320 4.320 4.320 200 +0.03(+0.70%)
May 10, 2016 4.240 4.290 4.240 4.290 2,565 -0.25(-5.51%)
May 05, 2016 4.540 4.540 4.540 0 -0.07(-1.52%)
May 04, 2016 4.700 4.700 4.610 4.610 2,886 -0.21(-4.36%)
May 03, 2016 4.920 4.920 4.810 4.820 20,351 -0.26(-5.12%)
Apr 29, 2016 5.080 5.080 5.080 0 +0.16(+3.25%)
Apr 28, 2016 5.020 5.020 4.920 4.920 3,085 -0.01(-0.20%)
Apr 26, 2016 4.930 4.930 4.930 50 -0.17(-3.33%)
Apr 25, 2016 5.080 5.100 5.050 5.100 5,867 -0.10(-1.92%)
Apr 22, 2016 5.150 5.260 5.150 5.200 2,244 -0.26(-4.76%)
Apr 21, 2016 5.490 5.490 5.460 5.460 2,000 +0.01(+0.18%)
Apr 20, 2016 5.440 5.500 5.440 5.450 14,801 +0.17(+3.22%)
Apr 19, 2016 5.195 5.280 5.195 5.280 6,372 +0.43(+8.87%)
Apr 18, 2016 4.760 4.850 4.760 4.850 1,700 -0.03(-0.61%)
Apr 14, 2016 4.880 4.880 4.880 18 -0.10(-2.01%)
Apr 13, 2016 4.950 4.980 4.950 4.980 6,264 +0.41(+8.97%)
Apr 12, 2016 4.570 4.590 4.570 4.570 9,131 +0.57(+14.25%)
Apr 08, 2016 4.000 4.000 4.000 0 +0.22(+5.82%)
Apr 07, 2016 3.780 3.780 3.780 3.780 1,400 -0.11(-2.83%)
Apr 06, 2016 3.850 3.920 3.850 3.890 6,315 +0.17(+4.57%)
Apr 05, 2016 3.720 3.720 3.720 3.720 500 -0.19(-4.86%)
Apr 04, 2016 3.880 3.910 3.880 3.910 8,947 -0.01(-0.26%)
Apr 01, 2016 3.800 3.920 3.800 3.920 4,739 +0.07(+1.82%)
Mar 31, 2016 3.927 3.950 3.850 3.850 1,691 -0.17(-4.23%)
Mar 30, 2016 3.900 4.020 3.900 4.020 7,530 +0.12(+3.08%)
Mar 29, 2016 3.850 3.900 3.850 3.900 3,500 +0.00(+0.00%)
Mar 28, 2016 3.930 3.930 3.900 3.900 431 +0.05(+1.30%)
Mar 24, 2016 3.850 3.850 3.850 0 -0.06(-1.53%)
Mar 23, 2016 3.870 3.910 3.850 3.910 14,076 -0.20(-4.87%)
Mar 22, 2016 4.110 4.120 4.080 4.110 6,233 +0.02(+0.49%)
Mar 21, 2016 4.107 4.107 4.090 4.090 1,483 -0.07(-1.68%)
Mar 18, 2016 4.170 4.170 4.160 4.160 2,008 +0.16(+4.00%)
Mar 17, 2016 4.000 4.070 4.000 4.000 8,847 +0.33(+9.08%)
Mar 16, 2016 3.650 3.667 3.650 3.667 10,515 -0.01(-0.36%)
Mar 15, 2016 3.680 3.690 3.680 3.680 1,325 -0.14(-3.64%)
Mar 14, 2016 3.800 3.819 3.800 3.819 600 -0.15(-3.80%)
Mar 11, 2016 3.970 3.970 3.970 3.970 2,638 -0.03(-0.75%)
Mar 10, 2016 4.055 4.055 4.000 4.000 5,346 -0.03(-0.74%)
Mar 09, 2016 4.030 4.160 4.030 4.030 5,329 -0.01(-0.25%)
Mar 08, 2016 4.200 4.200 4.000 4.040 11,645 -0.56(-12.17%)
Mar 07, 2016 4.550 4.600 4.550 4.600 28,050 +0.90(+24.32%)
Mar 04, 2016 3.700 3.710 3.700 3.700 6,193 +0.10(+2.78%)
Mar 03, 2016 3.610 3.620 3.489 3.600 6,333 +0.36(+11.11%)
Mar 02, 2016 3.230 3.240 3.230 3.240 1,300 +0.09(+2.86%)
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.