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 )

32.94 -0.43 (-1.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Mar 29, 2019 10.14 10.15 10.10 10.13 16,300 +0.38(+3.90%)
Mar 28, 2019 9.774 9.785 9.740 9.750 7,228 +0.21(+2.15%)
Mar 27, 2019 9.579 9.660 9.520 9.545 43,493 +0.08(+0.90%)
Mar 26, 2019 9.690 9.690 9.440 9.460 22,317 +0.16(+1.72%)
Mar 25, 2019 9.245 9.310 9.245 9.300 6,755 +0.07(+0.70%)
Mar 22, 2019 9.280 9.290 9.190 9.235 13,600 -0.15(-1.55%)
Mar 21, 2019 9.370 9.392 9.350 9.380 54,548 +0.21(+2.23%)
Mar 20, 2019 9.300 9.300 8.760 9.175 53,109 -0.43(-4.48%)
Mar 19, 2019 9.780 9.780 9.591 9.605 189,436 -0.14(-1.44%)
Mar 18, 2019 9.710 9.770 9.710 9.745 35,090 +0.47(+5.07%)
Mar 15, 2019 9.270 9.310 9.230 9.275 5,300 +0.03(+0.27%)
Mar 14, 2019 9.480 9.480 9.191 9.250 7,379 -0.03(-0.27%)
Mar 13, 2019 9.275 9.306 9.190 9.275 18,203 -0.00(-0.05%)
Mar 12, 2019 9.223 9.280 9.160 9.280 24,753 +0.24(+2.71%)
Mar 11, 2019 9.190 9.190 8.990 9.035 8,517 -0.10(-1.04%)
Mar 08, 2019 9.080 9.130 9.040 9.130 507,200 -0.05(-0.54%)
Mar 07, 2019 9.250 9.250 9.160 9.180 509,515 -0.12(-1.29%)
Mar 06, 2019 9.530 9.530 9.245 9.300 20,220 +0.12(+1.25%)
Mar 05, 2019 9.110 9.220 9.110 9.185 11,558 +0.23(+2.57%)
Mar 04, 2019 8.990 8.990 8.900 8.955 8,987 +0.46(+5.48%)
Mar 01, 2019 8.530 8.530 8.440 8.490 7,800 -0.52(-5.72%)
Feb 28, 2019 8.570 9.040 8.570 9.005 15,968 -0.13(-1.42%)
Feb 27, 2019 9.256 9.256 9.100 9.135 85,190 -0.19(-2.04%)
Feb 26, 2019 9.220 9.330 9.220 9.325 30,982 +0.14(+1.58%)
Feb 25, 2019 9.030 9.220 9.030 9.180 17,091 +0.19(+2.11%)
Feb 22, 2019 8.995 9.040 8.960 8.990 5,700 -0.03(-0.28%)
Feb 21, 2019 9.070 9.110 8.980 9.015 17,864 -0.44(-4.65%)
Feb 20, 2019 9.250 9.550 9.250 9.455 26,736 +0.40(+4.48%)
Feb 19, 2019 8.970 9.150 8.970 9.050 26,292 +0.07(+0.78%)
Feb 15, 2019 8.950 9.000 8.900 8.980 17,800 +0.08(+0.90%)
Feb 14, 2019 8.875 8.910 8.750 8.900 505,119 +0.15(+1.71%)
Feb 13, 2019 8.805 8.805 8.730 8.750 413,366 -0.10(-1.07%)
Feb 12, 2019 8.855 8.855 8.790 8.845 73,111 -0.05(-0.56%)
Feb 11, 2019 8.629 8.895 8.610 8.895 66,691 +0.36(+4.16%)
Feb 08, 2019 8.505 8.572 8.470 8.540 31,400 -0.07(-0.81%)
Feb 07, 2019 8.710 8.760 8.570 8.610 71,977 -0.11(-1.26%)
Feb 06, 2019 8.850 8.850 8.690 8.720 154,089 +0.03(+0.35%)
Feb 05, 2019 8.610 8.690 8.540 8.690 116,015 +0.35(+4.26%)
Feb 04, 2019 8.122 8.335 8.080 8.335 16,769 -0.14(-1.71%)
Feb 01, 2019 8.450 8.520 8.450 8.480 47,400 +0.28(+3.35%)
Jan 31, 2019 8.150 8.250 8.070 8.205 42,563 +0.11(+1.30%)
Jan 30, 2019 7.834 8.100 7.810 8.100 105,281 +0.83(+11.42%)
Jan 29, 2019 7.340 7.460 7.270 7.270 84,515 +0.14(+2.04%)
Jan 28, 2019 7.000 7.150 6.900 7.125 143,565 +0.16(+2.30%)
Jan 25, 2019 6.920 6.990 6.920 6.965 28,600 +0.12(+1.83%)
Jan 24, 2019 6.812 6.840 6.790 6.840 16,148 +0.13(+1.94%)
Jan 23, 2019 6.730 6.730 6.690 6.710 23,949 +0.08(+1.13%)
Jan 22, 2019 6.670 6.770 6.630 6.635 13,691 -0.11(-1.63%)
Jan 18, 2019 6.780 6.780 6.720 6.745 9,400 +0.09(+1.43%)
Jan 17, 2019 6.540 6.680 6.540 6.650 190,795 +0.19(+2.94%)
Jan 16, 2019 6.480 6.480 6.450 6.460 13,512 -0.09(-1.45%)
Jan 15, 2019 6.570 6.600 6.520 6.555 38,795 +0.09(+1.39%)
Jan 14, 2019 6.510 6.520 6.430 6.465 26,969 -0.20(-2.93%)
Jan 11, 2019 6.600 6.680 6.600 6.660 19,500 +0.04(+0.60%)
Jan 10, 2019 6.600 6.640 6.560 6.620 28,209 -0.12(-1.78%)
Jan 09, 2019 6.740 6.765 6.690 6.740 31,600 +0.23(+3.45%)
Jan 08, 2019 6.340 6.550 6.340 6.515 73,699 +0.09(+1.48%)
Jan 07, 2019 6.380 6.440 6.380 6.420 32,537 +0.13(+2.15%)
Jan 04, 2019 6.060 6.310 6.060 6.285 41,500 +0.44(+7.53%)
Jan 03, 2019 5.851 5.920 5.840 5.845 57,716 -0.09(-1.52%)
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.