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 30, 2011 4.870 4.870 4.700 4.830 15,100 +0.18(+3.87%)
Nov 29, 2011 4.650 4.650 4.650 4.650 350 +0.00(+0.00%)
Nov 28, 2011 4.640 4.760 4.640 4.650 5,735 +0.33(+7.64%)
Nov 25, 2011 4.430 4.430 4.220 4.320 170,600 -0.09(-2.04%)
Nov 23, 2011 4.460 4.500 4.320 4.410 14,630 -0.34(-7.16%)
Nov 22, 2011 4.750 4.860 4.750 4.750 2,827 +0.00(+0.00%)
Nov 21, 2011 4.660 4.750 4.600 4.750 58,458 -0.09(-1.86%)
Nov 18, 2011 4.940 4.940 4.840 4.840 3,813 -0.01(-0.21%)
Nov 17, 2011 4.900 4.900 4.760 4.850 26,000 +0.05(+1.04%)
Nov 16, 2011 4.930 4.930 4.800 4.800 12,500 -0.22(-4.38%)
Nov 15, 2011 4.880 5.020 4.870 5.020 5,402 +0.19(+3.93%)
Nov 14, 2011 5.020 5.030 4.810 4.830 11,950 -0.21(-4.17%)
Nov 11, 2011 4.860 5.040 4.860 5.040 68,080 +0.18(+3.70%)
Nov 10, 2011 4.910 4.910 4.730 4.860 5,380 -0.04(-0.82%)
Nov 09, 2011 4.970 4.990 4.900 4.900 28,667 -0.33(-6.31%)
Nov 08, 2011 5.140 5.310 5.140 5.230 17,064 +0.13(+2.55%)
Nov 07, 2011 4.890 5.100 4.890 5.100 25,700 -0.10(-1.92%)
Nov 04, 2011 5.110 5.320 5.110 5.200 11,950 +0.20(+4.00%)
Nov 03, 2011 5.070 5.070 4.870 5.000 12,133 -0.06(-1.19%)
Nov 02, 2011 4.980 5.080 4.980 5.060 14,580 +0.26(+5.42%)
Nov 01, 2011 4.770 4.860 4.770 4.800 45,925 -0.27(-5.33%)
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%)
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.