Fortescue Metal ADR (OP: FSUGY )

39.39 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 38.40 39.40 38.40 39.39 37,866 +0.99(+2.58%)
Jul 28, 2021 38.23 38.43 37.85 38.40 36,935 +0.63(+1.67%)
Jul 27, 2021 37.87 38.00 37.74 37.77 47,874 -0.48(-1.25%)
Jul 26, 2021 37.40 38.25 37.40 38.25 32,977 +0.84(+2.25%)
Jul 23, 2021 37.36 37.54 37.10 37.41 62,849 +0.64(+1.74%)
Jul 22, 2021 37.81 37.81 36.75 36.77 95,000 -1.04(-2.74%)
Jul 21, 2021 37.46 37.90 37.46 37.81 34,390 +0.40(+1.06%)
Jul 20, 2021 37.51 37.51 36.76 37.41 52,554 +0.91(+2.49%)
Jul 19, 2021 37.71 37.71 36.09 36.50 15,715 -1.08(-2.87%)
Jul 16, 2021 38.01 38.30 37.52 37.58 37,390 -0.35(-0.92%)
Jul 15, 2021 37.60 37.98 37.60 37.93 47,453 +0.27(+0.72%)
Jul 14, 2021 37.95 38.00 37.66 37.66 26,848 -0.18(-0.48%)
Jul 13, 2021 38.26 38.26 37.40 37.84 34,082 +0.80(+2.16%)
Jul 12, 2021 36.76 37.20 36.76 37.04 22,542 +0.52(+1.42%)
Jul 09, 2021 36.19 36.53 35.94 36.52 31,615 +1.57(+4.49%)
Jul 08, 2021 34.87 35.03 34.61 34.95 27,238 -0.59(-1.66%)
Jul 07, 2021 36.08 36.08 35.30 35.54 66,619 +0.72(+2.07%)
Jul 06, 2021 35.26 35.61 34.76 34.82 31,362 -0.68(-1.92%)
Jul 02, 2021 35.38 35.76 35.38 35.50 19,588 +0.05(+0.14%)
Jul 01, 2021 36.65 36.65 35.35 35.45 31,303 +0.38(+1.08%)
Jun 30, 2021 35.05 35.24 34.97 35.07 22,947 +0.12(+0.34%)
Jun 29, 2021 34.78 35.21 34.78 34.95 67,250 +0.18(+0.52%)
Jun 28, 2021 34.80 35.32 34.70 34.77 31,075 -0.16(-0.46%)
Jun 25, 2021 34.90 35.00 34.80 34.93 28,912 +0.16(+0.46%)
Jun 24, 2021 33.34 34.77 33.34 34.77 47,222 +0.62(+1.82%)
Jun 23, 2021 33.99 34.24 33.99 34.15 18,025 +0.30(+0.89%)
Jun 22, 2021 33.62 33.95 33.48 33.85 35,535 +0.24(+0.71%)
Jun 21, 2021 33.15 33.61 33.13 33.61 50,395 +0.41(+1.23%)
Jun 18, 2021 33.37 33.40 33.12 33.20 37,381 -0.49(-1.45%)
Jun 17, 2021 34.95 34.95 33.51 33.69 93,097 -1.51(-4.29%)
Jun 16, 2021 35.76 35.76 34.85 35.20 88,111 -0.28(-0.79%)
Jun 15, 2021 35.97 36.01 35.46 35.48 42,696 -0.42(-1.17%)
Jun 14, 2021 36.30 36.30 35.90 35.90 21,238 -0.18(-0.50%)
Jun 11, 2021 36.08 36.22 35.94 36.08 49,758 +0.27(+0.75%)
Jun 10, 2021 36.03 36.03 35.32 35.81 58,784 +0.88(+2.52%)
Jun 09, 2021 35.27 35.30 34.93 34.93 20,914 -0.24(-0.68%)
Jun 08, 2021 34.80 35.24 34.55 35.17 110,184 +0.27(+0.77%)
Jun 07, 2021 35.37 35.37 34.56 34.90 41,771 -0.76(-2.13%)
Jun 04, 2021 35.54 35.66 35.50 35.66 23,219 +0.11(+0.31%)
Jun 03, 2021 36.10 37.21 35.52 35.55 145,438 -0.53(-1.47%)
Jun 02, 2021 36.45 36.65 36.04 36.08 48,372 +0.38(+1.06%)
Jun 01, 2021 35.82 35.82 34.80 35.70 106,398 +1.59(+4.66%)
May 28, 2021 34.45 34.45 34.10 34.11 31,572 -0.46(-1.33%)
May 27, 2021 34.20 34.59 34.20 34.57 62,076 +1.71(+5.20%)
May 26, 2021 33.00 33.47 32.70 32.86 35,730 -0.38(-1.14%)
May 25, 2021 33.15 33.63 33.15 33.24 34,474 +0.14(+0.42%)
May 24, 2021 34.15 34.15 32.87 33.10 46,669 -1.29(-3.75%)
May 21, 2021 34.84 34.84 34.33 34.39 86,195 -1.18(-3.32%)
May 20, 2021 35.29 35.70 35.22 35.57 21,732 +0.81(+2.32%)
May 19, 2021 35.35 35.35 34.53 34.76 82,910 -1.38(-3.80%)
May 18, 2021 37.55 37.55 36.08 36.14 140,793 -0.06(-0.17%)
May 17, 2021 35.30 36.22 35.30 36.20 67,788 +0.48(+1.33%)
May 14, 2021 35.53 35.80 35.40 35.72 30,308 -0.77(-2.10%)
May 13, 2021 36.36 36.66 36.18 36.49 36,031 -1.10(-2.93%)
May 12, 2021 38.01 38.35 37.38 37.59 36,926 -0.26(-0.69%)
May 11, 2021 37.84 37.99 36.87 37.85 45,625 -0.75(-1.94%)
May 10, 2021 38.10 39.00 38.10 38.60 60,059 +2.34(+6.45%)
May 07, 2021 36.15 36.27 35.97 36.26 50,406 +0.57(+1.60%)
May 06, 2021 36.34 36.34 35.47 35.69 46,515 +0.02(+0.06%)
May 05, 2021 34.29 35.67 34.29 35.67 71,261 +0.81(+2.32%)
May 04, 2021 33.68 35.30 33.68 34.86 42,624 -0.38(-1.08%)
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.