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 (%)
Oct 31, 2011 4.970 5.080 4.970 5.070 10,779 -0.21(-3.98%)
Oct 28, 2011 5.280 5.380 5.280 5.280 15,295 -0.16(-2.94%)
Oct 27, 2011 5.320 5.580 5.320 5.440 88,716 +0.64(+13.33%)
Oct 26, 2011 4.760 4.860 4.720 4.800 79,656 +0.26(+5.73%)
Oct 25, 2011 4.810 4.810 4.540 4.540 31,170 -0.26(-5.42%)
Oct 24, 2011 4.740 4.820 4.740 4.800 185,858 +0.40(+9.09%)
Oct 21, 2011 4.450 4.450 4.400 4.400 39,473 -0.03(-0.68%)
Oct 20, 2011 4.500 4.500 4.320 4.430 182,565 -0.10(-2.21%)
Oct 19, 2011 4.740 4.750 4.530 4.530 164,682 -0.39(-7.93%)
Oct 18, 2011 4.750 4.920 4.650 4.920 101,050 -0.19(-3.72%)
Oct 17, 2011 5.150 5.150 5.110 5.110 23,620 +0.06(+1.19%)
Oct 14, 2011 5.100 5.100 4.990 5.050 6,425 -0.01(-0.20%)
Oct 13, 2011 5.200 5.200 4.810 5.060 15,201 +0.25(+5.20%)
Oct 12, 2011 4.850 4.900 4.810 4.810 13,426 +0.01(+0.21%)
Oct 11, 2011 4.830 4.830 4.800 4.800 3,750 -0.18(-3.61%)
Oct 10, 2011 4.900 5.000 4.900 4.980 129,726 +0.13(+2.68%)
Oct 07, 2011 4.900 4.900 4.600 4.850 117,176 +0.35(+7.78%)
Oct 06, 2011 4.510 4.540 4.490 4.500 20,025 +0.24(+5.63%)
Oct 05, 2011 4.120 4.260 4.020 4.260 70,878 +0.37(+9.51%)
Oct 04, 2011 3.760 3.900 3.710 3.890 59,737 -0.01(-0.26%)
Oct 03, 2011 4.060 4.110 3.900 3.900 211,256 -0.30(-7.14%)
Sep 30, 2011 4.200 4.250 4.170 4.200 16,325 -0.15(-3.45%)
Sep 29, 2011 4.440 4.450 4.250 4.350 64,200 -0.08(-1.81%)
Sep 28, 2011 4.620 4.620 4.400 4.430 139,547 -0.47(-9.59%)
Sep 27, 2011 4.990 5.060 4.850 4.900 63,868 +0.29(+6.29%)
Sep 26, 2011 4.600 4.700 4.400 4.610 84,151 -0.24(-4.95%)
Sep 23, 2011 4.890 4.890 4.680 4.850 163,126 -0.21(-4.15%)
Sep 22, 2011 5.400 5.400 5.050 5.060 64,769 -0.64(-11.23%)
Sep 21, 2011 5.880 5.900 5.700 5.700 61,160 -0.25(-4.20%)
Sep 20, 2011 5.950 6.050 5.950 5.950 17,375 +0.00(+0.00%)
Sep 19, 2011 5.930 6.050 5.930 5.950 17,050 -0.28(-4.49%)
Sep 16, 2011 6.130 6.350 6.130 6.230 6,150 +0.11(+1.80%)
Sep 15, 2011 6.050 6.130 6.050 6.120 11,750 +0.00(+0.00%)
Sep 14, 2011 6.000 6.120 6.000 6.120 11,600 -0.15(-2.39%)
Sep 13, 2011 6.170 6.270 6.170 6.270 11,800 +0.27(+4.50%)
Sep 12, 2011 6.130 6.130 5.930 6.000 24,900 -0.35(-5.51%)
Sep 09, 2011 6.480 6.480 6.200 6.350 28,400 -0.15(-2.31%)
Sep 08, 2011 6.530 6.620 6.500 6.500 54,418 -0.06(-0.91%)
Sep 07, 2011 6.640 6.680 6.460 6.560 20,000 +0.29(+4.63%)
Sep 06, 2011 6.130 6.350 6.130 6.270 9,560 -0.06(-0.95%)
Sep 02, 2011 6.500 6.500 6.290 6.330 30,765 -0.19(-2.91%)
Sep 01, 2011 6.480 6.530 6.480 6.520 11,270 -0.04(-0.61%)
Aug 31, 2011 6.580 6.580 6.420 6.560 77,350 +0.07(+1.08%)
Aug 30, 2011 6.200 6.490 6.200 6.490 31,358 +0.15(+2.37%)
Aug 29, 2011 6.230 6.340 6.230 6.340 20,241 +0.11(+1.77%)
Aug 26, 2011 5.980 6.230 5.980 6.230 9,997 +0.27(+4.53%)
Aug 25, 2011 6.100 6.100 5.930 5.960 22,377 -0.25(-4.03%)
Aug 24, 2011 6.090 6.210 6.020 6.210 13,415 +0.11(+1.80%)
Aug 23, 2011 6.200 6.230 6.060 6.100 6,950 +0.20(+3.39%)
Aug 22, 2011 5.810 5.900 5.810 5.900 14,213 +0.00(+0.00%)
Aug 19, 2011 5.840 6.080 5.840 5.900 38,599 -0.18(-2.96%)
Aug 18, 2011 6.090 6.300 6.040 6.080 40,065 -0.49(-7.46%)
Aug 17, 2011 6.550 6.630 6.550 6.570 8,025 +0.23(+3.63%)
Aug 16, 2011 6.450 6.450 6.280 6.340 6,521 -0.18(-2.76%)
Aug 15, 2011 6.360 6.520 6.360 6.520 39,600 +0.47(+7.77%)
Aug 12, 2011 6.310 6.310 6.050 6.050 30,525 -0.16(-2.58%)
Aug 11, 2011 5.860 6.230 5.860 6.210 55,849 +0.31(+5.25%)
Aug 10, 2011 6.000 6.000 5.750 5.900 47,206 -0.11(-1.83%)
Aug 09, 2011 5.790 6.010 5.750 6.010 34,844 +0.33(+5.81%)
Aug 08, 2011 5.620 5.840 5.490 5.680 73,539 -0.27(-4.54%)
Aug 05, 2011 5.900 6.080 5.600 5.950 120,494 -0.14(-2.30%)
Aug 04, 2011 6.550 6.550 6.090 6.090 77,710 -0.58(-8.70%)
Aug 03, 2011 6.730 6.730 6.460 6.670 60,294 -0.21(-3.05%)
Aug 02, 2011 6.940 6.950 6.870 6.880 4,995 -0.21(-2.96%)
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.