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 (%)
Nov 28, 2008 1.250 1.430 1.250 1.390 73,094 +0.09(+6.92%)
Nov 26, 2008 1.290 1.320 1.050 1.300 576,528 -0.25(-16.13%)
Nov 25, 2008 1.350 1.550 1.300 1.550 225,720 +0.25(+19.23%)
Nov 24, 2008 1.250 1.300 1.150 1.300 145,550 +0.05(+4.00%)
Nov 21, 2008 1.290 1.290 1.150 1.250 483,319 +0.48(+62.34%)
Nov 20, 2008 0.9100 0.9100 0.7600 0.7700 234,661 -0.13(-14.44%)
Nov 19, 2008 0.9900 0.9900 0.8600 0.9000 353,546 -0.21(-18.92%)
Nov 18, 2008 1.150 1.170 1.100 1.110 131,474 -0.12(-9.76%)
Nov 17, 2008 1.280 1.310 1.210 1.230 83,480 -0.03(-2.38%)
Nov 14, 2008 1.370 1.370 1.250 1.260 130,311 -0.14(-10.00%)
Nov 13, 2008 1.250 1.410 1.150 1.400 154,732 +0.20(+16.67%)
Nov 12, 2008 1.400 1.400 1.200 1.200 387,486 -0.34(-22.08%)
Nov 11, 2008 1.600 1.600 1.400 1.540 139,410 -0.13(-7.78%)
Nov 10, 2008 1.950 1.950 1.650 1.670 263,412 -0.28(-14.36%)
Nov 07, 2008 1.850 2.000 1.462 1.950 29,641 +0.21(+12.07%)
Nov 06, 2008 2.000 2.300 1.700 1.740 251,000 -0.27(-13.43%)
Nov 05, 2008 2.230 2.230 2.010 2.010 82,333 -0.28(-12.23%)
Nov 04, 2008 2.290 2.300 2.000 2.290 139,589 +0.19(+9.05%)
Nov 03, 2008 2.100 2.100 2.100 0 +0.00(+0.00%)
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%)
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.