S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Fortescue Ltd (FSUGY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

31.88

-0.33

(-1.03%)

As of 03:12PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	31.92	32.03	31.88	31.88	31.88	16,613
Apr 18, 2024	32.31	32.53	32.16	32.21	32.21	31,600
Apr 17, 2024	32.96	33.11	32.60	32.74	32.74	45,900
Apr 16, 2024	32.30	32.30	31.73	31.95	31.95	58,400
Apr 15, 2024	34.06	34.06	32.92	32.93	32.93	22,400
Apr 12, 2024	33.75	33.89	33.10	33.10	33.10	37,200
Apr 11, 2024	33.46	33.60	33.06	33.50	33.50	28,300
Apr 10, 2024	34.45	34.45	33.38	33.69	33.69	34,400
Apr 09, 2024	33.96	33.96	33.50	33.90	33.90	44,600
Apr 08, 2024	33.23	33.50	33.20	33.45	33.45	54,400
Apr 05, 2024	32.50	32.58	32.39	32.49	32.49	38,200
Apr 04, 2024	32.96	33.03	32.31	32.31	32.31	32,800
Apr 03, 2024	32.85	33.13	32.81	33.09	33.09	109,500
Apr 02, 2024	32.86	33.26	32.86	33.21	33.21	80,200
Apr 01, 2024	34.50	34.50	33.27	33.68	33.68	57,200
Mar 28, 2024	33.30	33.58	33.30	33.43	33.43	16,000
Mar 27, 2024	32.75	33.23	32.75	33.23	33.23	27,500
Mar 26, 2024	32.99	32.99	32.70	32.74	32.74	39,700
Mar 25, 2024	32.54	33.50	32.54	33.27	33.27	61,000
Mar 22, 2024	32.21	32.47	32.18	32.18	32.18	35,900
Mar 21, 2024	33.15	33.34	32.98	33.16	33.16	65,400
Mar 20, 2024	32.25	32.79	32.08	32.69	32.69	24,000
Mar 19, 2024	31.50	32.03	31.50	31.83	31.83	46,200
Mar 18, 2024	31.30	31.30	31.14	31.21	31.21	35,800
Mar 15, 2024	31.29	31.36	31.18	31.34	31.34	78,300
Mar 14, 2024	32.38	32.39	31.85	32.04	32.04	83,100
Mar 13, 2024	32.50	33.11	32.50	33.11	33.11	34,700
Mar 12, 2024	33.04	33.04	32.70	32.84	32.84	35,100
Mar 11, 2024	32.74	33.04	32.74	32.92	32.92	27,900
Mar 08, 2024	34.58	34.58	33.90	33.90	33.90	30,900
Mar 07, 2024	34.16	34.89	34.16	34.65	34.65	24,500
Mar 06, 2024	33.70	34.15	33.70	33.90	33.90	33,000
Mar 05, 2024	33.10	33.72	33.01	33.54	33.54	27,200
Mar 04, 2024	33.50	33.77	31.82	33.10	33.10	51,800
Mar 01, 2024	34.04	34.33	33.91	34.33	34.33	25,500
Mar 01, 2024	1.415 Dividend
Feb 29, 2024	35.86	35.86	35.09	35.09	33.67	29,800
Feb 28, 2024	36.00	36.00	35.10	35.33	33.91	16,700
Feb 27, 2024	36.25	36.27	36.05	36.20	34.74	21,500
Feb 26, 2024	35.60	36.70	35.60	36.22	34.76	28,800
Feb 23, 2024	36.90	37.17	36.90	37.00	35.51	18,900
Feb 22, 2024	36.50	36.74	36.43	36.69	35.21	12,300
Feb 21, 2024	35.78	35.78	35.35	35.49	34.06	35,900
Feb 20, 2024	36.44	37.20	36.03	36.30	34.84	58,900
Feb 16, 2024	37.11	37.73	37.11	37.50	35.99	26,800
Feb 15, 2024	37.55	37.55	36.84	37.13	35.63	12,300
Feb 14, 2024	35.97	36.17	35.91	36.17	34.71	20,200
Feb 13, 2024	35.49	36.40	35.49	36.03	34.58	28,000
Feb 12, 2024	37.47	37.58	37.23	37.49	35.98	27,200
Feb 09, 2024	36.67	37.08	36.60	36.91	35.42	15,800
Feb 08, 2024	37.83	37.83	36.72	36.96	35.47	16,900
Feb 07, 2024	36.60	36.98	36.60	36.98	35.49	45,200
Feb 06, 2024	36.68	36.97	36.49	36.97	35.48	33,400
Feb 05, 2024	37.58	37.58	36.83	37.18	35.68	59,400
Feb 02, 2024	38.42	38.57	38.09	38.17	36.63	38,700
Feb 01, 2024	38.49	38.85	38.45	38.85	37.28	14,900
Jan 31, 2024	38.29	39.32	38.29	38.67	37.11	20,000
Jan 30, 2024	39.30	39.30	38.60	39.02	37.45	30,500
Jan 29, 2024	38.26	38.72	38.26	38.72	37.16	18,800
Jan 26, 2024	38.00	38.00	37.67	37.94	36.41	12,900
Jan 25, 2024	37.84	37.90	37.51	37.65	36.13	34,200
Jan 24, 2024	37.75	38.06	37.59	37.65	36.13	53,700
Jan 23, 2024	36.98	37.51	36.93	36.96	35.47	31,300
Jan 22, 2024	36.61	36.66	36.42	36.43	34.96	14,200
Jan 19, 2024	36.18	36.43	36.10	36.43	34.96	14,200
Jan 18, 2024	35.28	35.97	35.28	35.71	34.27	40,200
Jan 17, 2024	34.97	35.00	34.69	34.90	33.49	27,000
Jan 16, 2024	35.39	35.50	35.04	35.16	33.74	45,200
Jan 12, 2024	36.54	36.84	36.29	36.32	34.86	30,300
Jan 11, 2024	36.38	36.38	35.41	35.83	34.39	27,100
Jan 10, 2024	36.76	36.94	36.62	36.62	35.14	20,700
Jan 09, 2024	37.75	37.75	37.05	37.16	35.66	43,700
Jan 08, 2024	36.10	37.66	36.09	37.66	36.14	30,500
Jan 05, 2024	38.00	38.24	37.55	37.88	36.35	16,400
Jan 04, 2024	38.71	39.00	38.71	38.89	37.32	10,500
Jan 03, 2024	38.75	38.84	38.49	38.77	37.21	22,600
Jan 02, 2024	38.61	39.59	38.61	39.24	37.66	25,000
Dec 29, 2023	38.28	39.42	38.28	39.24	37.66	18,200
Dec 28, 2023	39.62	39.76	39.52	39.52	37.93	12,000
Dec 27, 2023	38.86	39.14	38.86	39.14	37.56	19,000
Dec 26, 2023	38.99	39.06	38.75	39.00	37.43	25,300
Dec 22, 2023	38.71	38.80	38.51	38.59	37.03	55,600
Dec 21, 2023	38.01	38.29	37.83	38.29	36.75	48,300
Dec 20, 2023	37.46	37.55	37.05	37.05	35.56	31,200
Dec 19, 2023	37.50	38.20	37.50	38.17	36.63	57,900
Dec 18, 2023	37.30	37.48	37.21	37.25	35.75	176,300
Dec 15, 2023	37.03	37.10	36.71	36.80	35.32	56,900
Dec 14, 2023	37.87	37.87	36.27	37.10	35.60	29,000
Dec 13, 2023	34.83	35.82	34.82	35.82	34.38	35,600
Dec 12, 2023	34.25	34.43	34.18	34.32	32.94	36,800
Dec 11, 2023	33.54	33.93	33.54	33.93	32.56	28,500
Dec 08, 2023	33.67	33.92	33.54	33.73	32.37	23,200
Dec 07, 2023	33.66	33.66	33.13	33.61	32.25	70,700
Dec 06, 2023	33.05	33.24	32.69	32.71	31.39	15,600
Dec 05, 2023	32.00	33.01	32.00	32.83	31.51	44,500
Dec 04, 2023	33.63	33.63	32.95	33.05	31.72	57,300
Dec 01, 2023	33.15	34.18	33.15	34.13	32.75	53,100
Nov 30, 2023	31.99	32.95	31.99	32.91	31.58	47,400
Nov 29, 2023	32.90	32.90	32.50	32.57	31.26	18,900
Nov 28, 2023	33.10	33.10	32.20	32.95	31.62	9,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.07+79.63(+0.37%)

S&P 5004,966.80-44.32(-0.88%)

DOW37,951.96+176.58(+0.47%)

CAD/USD0.7273+0.0009(+0.13%)

CRUDE OIL83.27+0.54(+0.65%)

Bitcoin CAD88,464.62+1,320.82(+1.52%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fortescue Ltd (FSUGY)

S&P/TSX
21,788.07
+79.63(+0.37%)

S&P 500
4,966.80
-44.32(-0.88%)

DOW
37,951.96
+176.58(+0.47%)

CAD/USD
0.7273
+0.0009(+0.13%)

CRUDE OIL
83.27
+0.54(+0.65%)

Bitcoin CAD
88,464.62
+1,320.82(+1.52%)