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 UNCHANGED
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 (%)
Nov 28, 2014 2.480 2.480 2.480 2.480 411 +0.09(+3.77%)
Nov 26, 2014 2.390 2.390 2.390 0 -0.03(-1.24%)
Nov 25, 2014 2.450 2.460 2.400 2.420 10,643 -0.14(-5.47%)
Nov 24, 2014 2.560 2.600 2.560 2.560 200,700 +0.15(+6.22%)
Nov 21, 2014 2.330 2.410 2.330 2.410 9,850 +0.13(+5.70%)
Nov 20, 2014 2.280 2.280 2.240 2.280 10,206 -0.07(-2.98%)
Nov 19, 2014 2.390 2.400 2.340 2.350 67,987 -0.25(-9.62%)
Nov 18, 2014 2.560 2.600 2.560 2.600 6,882 -0.10(-3.70%)
Nov 14, 2014 2.700 2.700 2.700 0 +0.08(+3.05%)
Nov 13, 2014 2.620 2.640 2.620 2.620 2,463 +0.08(+3.15%)
Nov 12, 2014 2.590 2.590 2.530 2.540 8,939 -0.08(-3.05%)
Nov 11, 2014 2.600 2.640 2.600 2.620 3,414 -0.06(-2.24%)
Nov 10, 2014 2.690 2.690 2.680 2.680 12,457 -0.07(-2.55%)
Nov 07, 2014 2.720 2.750 2.680 2.750 3,492 +0.12(+4.57%)
Nov 06, 2014 2.630 2.630 2.600 2.630 19,411 -0.18(-6.41%)
Nov 05, 2014 2.880 2.880 2.810 2.810 4,667 -0.17(-5.70%)
Nov 04, 2014 2.920 2.980 2.920 2.980 714 +0.08(+2.76%)
Nov 03, 2014 2.950 2.950 2.900 2.900 10,974 -0.17(-5.54%)
Oct 31, 2014 3.100 3.150 3.070 3.070 29,863 +0.06(+1.99%)
Oct 30, 2014 3.050 3.050 3.010 3.010 4,100 +0.03(+1.01%)
Oct 29, 2014 3.040 3.065 2.980 2.980 4,260 +0.00(+0.00%)
Oct 28, 2014 2.960 2.980 2.950 2.980 6,418 +0.00(+0.00%)
Oct 27, 2014 2.980 3.020 3.020 2.980 1,810 -0.04(-1.32%)
Oct 24, 2014 3.045 3.045 2.990 3.020 2,150 -0.09(-2.89%)
Oct 23, 2014 3.150 3.150 3.100 3.110 5,000 -0.07(-2.20%)
Oct 22, 2014 3.180 3.180 3.180 3.180 600 +0.02(+0.63%)
Oct 21, 2014 3.110 3.160 3.110 3.160 40,537 +0.15(+4.98%)
Oct 20, 2014 3.050 3.050 2.990 3.010 1,000 -0.09(-2.90%)
Oct 17, 2014 3.000 3.100 2.990 3.100 12,400 +0.05(+1.64%)
Oct 16, 2014 3.050 1,002 +0.02(+0.66%)
Oct 15, 2014 3.030 3.080 3.030 3.030 2,100 -0.05(-1.62%)
Oct 13, 2014 3.080 3.080 3.080 0 +0.25(+8.83%)
Oct 10, 2014 2.930 2.930 2.830 2.830 5,318 -0.12(-4.07%)
Oct 09, 2014 2.930 2.950 2.930 2.950 251 -0.05(-1.67%)
Oct 08, 2014 3.000 3.000 2.950 3.000 2,216 +0.00(+0.00%)
Oct 07, 2014 3.000 3.040 3.000 3.000 3,580 +0.09(+3.09%)
Oct 06, 2014 2.910 2.920 2.880 2.910 25,419 -0.11(-3.64%)
Oct 03, 2014 3.020 3.050 3.000 3.020 13,105 -0.09(-2.89%)
Oct 02, 2014 3.070 3.150 3.070 3.110 27,950 +0.08(+2.64%)
Oct 01, 2014 3.040 3.040 2.990 3.030 7,281 -0.04(-1.30%)
Sep 30, 2014 3.010 3.070 3.010 3.070 12,520 +0.08(+2.68%)
Sep 29, 2014 2.990 2.990 2.980 2.990 23,415 -0.14(-4.47%)
Sep 26, 2014 3.120 3.130 3.120 3.130 300 -0.02(-0.63%)
Sep 25, 2014 3.180 3.200 3.150 3.150 1,240 -0.13(-3.96%)
Sep 24, 2014 3.220 3.280 3.220 3.280 5,100 +0.07(+2.18%)
Sep 23, 2014 3.260 3.260 3.210 3.210 1,800 +0.07(+2.23%)
Sep 22, 2014 3.200 3.200 3.140 3.140 10,900 -0.19(-5.71%)
Sep 19, 2014 3.310 3.460 3.310 3.330 4,993 -0.18(-5.13%)
Sep 18, 2014 3.560 3.562 3.510 3.510 7,800 -0.13(-3.57%)
Sep 17, 2014 3.650 3.670 3.640 3.640 10,701 -0.01(-0.27%)
Sep 16, 2014 3.650 3.660 3.650 3.650 19,565 +0.10(+2.93%)
Sep 12, 2014 3.546 3.546 3.546 0 +0.03(+0.74%)
Sep 11, 2014 3.570 3.570 3.510 3.520 9,301 -0.10(-2.76%)
Sep 10, 2014 3.620 3.620 3.580 3.620 5,189 -0.10(-2.69%)
Sep 09, 2014 3.750 3.750 3.720 3.720 4,731 -0.11(-2.87%)
Sep 08, 2014 3.830 3.830 3.830 3.830 1,000 +0.12(+3.23%)
Sep 05, 2014 3.750 3.750 3.640 3.710 5,840 -0.09(-2.37%)
Sep 04, 2014 3.840 3.840 3.840 3.800 30,645 -0.04(-1.04%)
Sep 03, 2014 3.800 3.840 3.800 3.840 551 +0.04(+1.05%)
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.