Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortescue Metals Group Ltd (OP: FSUMF )

16.49 -0.38 (-2.25%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 31, 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 (%)
Jan 29, 2010 4.040 4.130 3.900 3.950 76,641 -0.12(-2.95%)
Jan 28, 2010 4.100 4.150 4.070 4.070 215,970 +0.01(+0.25%)
Jan 27, 2010 4.110 4.150 4.050 4.060 225,053 -0.24(-5.58%)
Jan 26, 2010 4.300 4.380 4.200 4.300 26,090 -0.05(-1.15%)
Jan 25, 2010 4.250 4.450 4.250 4.350 27,380 +0.19(+4.57%)
Jan 22, 2010 4.170 4.240 4.150 4.160 117,403 -0.22(-5.02%)
Jan 21, 2010 4.480 4.620 4.310 4.380 99,441 -0.19(-4.16%)
Jan 20, 2010 4.740 4.740 4.570 4.570 74,138 -0.23(-4.79%)
Jan 19, 2010 4.770 4.840 4.770 4.800 71,604 -0.10(-2.04%)
Jan 15, 2010 4.900 4.900 4.900 0 -0.02(-0.41%)
Jan 14, 2010 4.850 4.970 4.850 4.920 35,050 +0.17(+3.58%)
Jan 13, 2010 4.790 4.790 4.670 4.750 147,876 -0.05(-1.04%)
Jan 12, 2010 4.850 4.850 4.700 4.800 67,007 -0.15(-3.03%)
Jan 11, 2010 4.870 4.990 4.870 4.950 65,089 +0.30(+6.45%)
Jan 08, 2010 4.690 4.690 4.570 4.650 49,544 -0.03(-0.64%)
Jan 07, 2010 4.790 4.790 4.650 4.680 48,877 -0.01(-0.21%)
Jan 06, 2010 4.600 4.690 4.600 4.690 58,330 +0.54(+13.01%)
Jan 05, 2010 4.150 4.190 4.140 4.150 40,077 +0.05(+1.22%)
Jan 04, 2010 4.000 4.120 4.000 4.100 130,357 +0.22(+5.67%)
Dec 31, 2009 3.880 3.880 3.880 0 +0.03(+0.78%)
Dec 30, 2009 3.870 3.870 3.830 3.850 19,722 -0.04(-1.03%)
Dec 29, 2009 3.850 3.940 3.850 3.890 38,544 +0.07(+1.83%)
Dec 28, 2009 3.820 3.900 3.820 3.820 38,572 -0.03(-0.78%)
Dec 24, 2009 3.820 3.900 3.820 3.850 3,898 +0.01(+0.26%)
Dec 23, 2009 3.820 3.890 3.820 3.840 23,730 +0.06(+1.59%)
Dec 22, 2009 3.850 3.850 3.780 3.780 48,544 -0.04(-1.05%)
Dec 21, 2009 3.750 3.900 3.750 3.820 10,978 +0.07(+1.87%)
Dec 18, 2009 3.770 3.780 3.710 3.750 61,056 -0.02(-0.53%)
Dec 17, 2009 3.780 3.800 3.770 3.770 29,515 -0.11(-2.84%)
Dec 16, 2009 3.910 3.920 3.870 3.880 173,155 -0.02(-0.51%)
Dec 15, 2009 3.930 3.940 3.900 3.900 56,742 -0.04(-1.02%)
Dec 14, 2009 4.000 4.050 3.910 3.940 40,767 +0.09(+2.34%)
Dec 11, 2009 3.840 3.860 3.840 3.850 40,818 +0.09(+2.39%)
Dec 10, 2009 3.760 3.800 3.760 3.760 25,691 +0.02(+0.53%)
Dec 09, 2009 3.790 3.790 3.720 3.740 23,799 -0.05(-1.32%)
Dec 08, 2009 3.820 3.820 3.780 3.790 62,300 -0.08(-2.07%)
Dec 07, 2009 3.760 3.890 3.760 3.870 248,122 +0.02(+0.52%)
Dec 04, 2009 4.000 4.000 3.850 3.850 90,586 -0.15(-3.75%)
Dec 03, 2009 3.970 4.050 3.960 4.000 305,552 +0.08(+2.04%)
Dec 02, 2009 3.920 4.000 3.920 3.920 26,071 +0.00(+0.00%)
Dec 01, 2009 3.860 4.030 3.860 3.920 202,435 +0.15(+3.98%)
Nov 30, 2009 3.720 3.840 3.720 3.770 43,068 +0.10(+2.72%)
Nov 27, 2009 3.700 3.700 3.600 3.670 104,000 -0.28(-7.09%)
Nov 25, 2009 3.900 3.980 3.900 3.950 26,754 +0.17(+4.50%)
Nov 24, 2009 3.850 3.850 3.780 3.780 12,257 -0.16(-4.06%)
Nov 23, 2009 3.850 3.970 3.850 3.940 83,439 +0.14(+3.68%)
Nov 20, 2009 3.780 3.880 3.780 3.800 28,919 -0.11(-2.81%)
Nov 19, 2009 3.930 3.930 3.800 3.910 19,442 -0.04(-1.01%)
Nov 18, 2009 3.920 4.000 3.920 3.950 32,167 +0.06(+1.54%)
Nov 17, 2009 3.900 3.920 3.860 3.890 72,150 -0.08(-2.02%)
Nov 16, 2009 3.900 4.000 3.900 3.970 268,421 +0.22(+5.87%)
Nov 13, 2009 3.700 3.780 3.700 3.750 113,852 +0.05(+1.35%)
Nov 12, 2009 3.700 3.750 3.700 3.700 100,257 -0.05(-1.33%)
Nov 11, 2009 3.720 3.880 3.720 3.750 60,394 +0.05(+1.35%)
Nov 10, 2009 3.620 3.740 3.620 3.700 113,713 +0.05(+1.37%)
Nov 09, 2009 3.580 3.650 3.580 3.650 68,826 +0.20(+5.80%)
Nov 06, 2009 3.400 3.450 3.400 3.450 52,426 +0.05(+1.47%)
Nov 05, 2009 3.290 3.420 3.290 3.400 48,265 -0.01(-0.29%)
Nov 04, 2009 3.300 3.440 3.300 3.410 60,715 +0.11(+3.33%)
Nov 03, 2009 3.240 3.320 3.240 3.300 21,186 -0.04(-1.20%)
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.