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

Fortescue Metals Group Ltd (OP: FSUMF )

15.55 -0.00 (-0.03%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 (%)
Oct 31, 2008 2.100 2.150 2.000 2.100 106,107 -0.25(-10.64%)
Oct 30, 2008 2.350 2.400 2.050 2.350 146,989 -0.10(-4.08%)
Oct 29, 2008 2.050 2.450 2.050 2.450 89,320 +0.35(+16.67%)
Oct 28, 2008 2.000 2.150 1.950 2.100 90,404 +0.10(+5.00%)
Oct 27, 2008 1.860 2.000 1.750 2.000 103,814 +0.09(+4.71%)
Oct 24, 2008 1.910 1.950 1.490 1.910 164,762 -0.24(-11.16%)
Oct 23, 2008 2.150 2.200 1.820 2.150 165,058 +0.17(+8.59%)
Oct 22, 2008 1.980 2.200 1.950 1.980 187,324 -0.18(-8.33%)
Oct 21, 2008 2.160 2.390 2.150 2.160 193,133 -0.29(-11.84%)
Oct 20, 2008 2.450 2.450 2.250 2.450 104,262 +0.10(+4.26%)
Oct 17, 2008 2.350 2.550 2.050 2.350 115,082 -0.20(-7.84%)
Oct 16, 2008 2.550 2.550 2.000 2.550 95,126 +0.26(+11.35%)
Oct 15, 2008 2.290 2.550 2.210 2.290 104,562 -0.81(-26.13%)
Oct 14, 2008 2.250 3.400 2.950 3.100 152,454 +0.85(+37.78%)
Oct 13, 2008 2.250 2.250 2.150 2.250 211,012 +0.35(+18.42%)
Oct 10, 2008 1.900 2.000 1.050 1.900 216,346 -0.25(-11.63%)
Oct 09, 2008 2.150 2.750 2.030 2.150 108,573 -0.35(-14.00%)
Oct 08, 2008 2.500 2.650 1.900 2.500 115,361 -0.35(-12.28%)
Oct 07, 2008 2.850 3.150 2.850 2.850 250,792 +0.00(+0.00%)
Oct 06, 2008 2.850 3.200 2.750 2.850 141,926 -0.99(-25.78%)
Oct 03, 2008 3.840 4.150 3.750 3.840 44,677 +0.24(+6.67%)
Oct 02, 2008 3.600 4.050 3.540 3.600 100,699 -0.58(-13.88%)
Oct 01, 2008 4.180 4.200 4.100 4.180 29,955 -0.02(-0.48%)
Sep 30, 2008 4.200 4.200 3.750 4.200 89,327 +0.20(+5.00%)
Sep 29, 2008 5.190 4.700 3.900 4.000 117,187 -1.19(-22.93%)
Sep 26, 2008 5.190 5.190 4.800 5.190 71,020 -0.41(-7.32%)
Sep 25, 2008 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Sep 24, 2008 5.600 5.750 5.250 5.600 77,748 +0.25(+4.67%)
Sep 23, 2008 6.000 6.000 5.250 5.350 68,901 -0.65(-10.83%)
Sep 22, 2008 6.000 6.250 5.850 6.000 77,619 +0.60(+11.11%)
Sep 19, 2008 5.400 5.400 4.800 5.400 85,920 +1.15(+27.06%)
Sep 18, 2008 4.250 4.400 3.950 4.250 76,353 +0.30(+7.59%)
Sep 17, 2008 3.950 4.300 3.800 3.950 106,193 -0.50(-11.24%)
Sep 16, 2008 4.450 4.600 4.100 4.450 178,589 -0.20(-4.30%)
Sep 15, 2008 4.650 4.900 4.500 4.650 104,101 -0.40(-7.92%)
Sep 12, 2008 5.050 5.050 4.650 5.050 80,420 +0.35(+7.45%)
Sep 11, 2008 4.700 5.000 4.650 4.700 51,555 -0.45(-8.74%)
Sep 10, 2008 5.150 5.150 4.850 5.150 90,450 +0.25(+5.10%)
Sep 09, 2008 4.900 5.350 4.900 4.900 38,044 -0.85(-14.78%)
Sep 08, 2008 5.750 6.000 5.500 5.750 46,640 +0.55(+10.58%)
Sep 05, 2008 5.200 5.250 4.950 5.200 111,460 -0.25(-4.59%)
Sep 04, 2008 5.450 6.100 5.400 5.450 94,550 -0.68(-11.09%)
Sep 03, 2008 6.130 6.200 6.000 6.130 68,463 -0.42(-6.41%)
Sep 02, 2008 6.550 6.700 6.350 6.550 143,063 -0.15(-2.24%)
Aug 29, 2008 6.700 6.700 6.450 6.700 24,820 +0.30(+4.69%)
Aug 28, 2008 6.450 6.600 6.350 6.400 9,884 -0.05(-0.78%)
Aug 27, 2008 6.450 6.450 6.250 6.450 14,852 -0.15(-2.27%)
Aug 26, 2008 6.600 6.650 6.450 6.600 94,683 +0.10(+1.54%)
Aug 25, 2008 6.500 6.700 6.450 6.500 18,280 +0.15(+2.36%)
Aug 22, 2008 6.350 6.500 6.250 6.350 62,685 -0.05(-0.78%)
Aug 21, 2008 6.400 6.450 6.150 6.400 40,845 -0.05(-0.78%)
Aug 20, 2008 6.450 6.500 6.250 6.450 46,887 +0.00(+0.00%)
Aug 19, 2008 6.500 6.450 6.010 6.450 56,394 -0.05(-0.77%)
Aug 18, 2008 6.500 6.750 6.450 6.500 60,196 +0.05(+0.78%)
Aug 15, 2008 6.450 6.600 6.300 6.450 45,831 -0.35(-5.15%)
Aug 14, 2008 6.800 6.850 6.700 6.800 28,720 +0.15(+2.26%)
Aug 13, 2008 6.650 6.700 6.100 6.650 78,524 +0.11(+1.68%)
Aug 12, 2008 6.810 6.750 6.500 6.540 74,537 -0.27(-3.96%)
Aug 11, 2008 6.810 7.100 6.810 6.810 47,393 -0.19(-2.71%)
Aug 08, 2008 7.000 7.100 6.850 7.000 54,950 +0.00(+0.00%)
Aug 07, 2008 7.000 7.150 6.850 7.000 68,688 -0.35(-4.76%)
Aug 06, 2008 7.350 7.350 7.200 7.350 167,910 +0.45(+6.52%)
Aug 05, 2008 6.900 7.050 6.850 6.900 85,661 -0.50(-6.76%)
Aug 04, 2008 7.400 7.600 7.350 7.400 75,466 -0.35(-4.52%)
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.