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 (%)
Dec 31, 2014 2.200 2.200 2.200 0 -0.02(-0.90%)
Dec 30, 2014 2.220 2.223 2.220 2.220 3,734 +0.06(+2.78%)
Dec 29, 2014 2.080 2.160 2.040 2.160 28,032 +0.11(+5.37%)
Dec 26, 2014 2.040 2.050 2.040 2.050 500 +0.01(+0.49%)
Dec 24, 2014 2.040 2.040 2.040 0 -0.07(-3.31%)
Dec 22, 2014 2.110 2.110 2.110 30 +0.04(+1.93%)
Dec 19, 2014 2.070 2.090 2.060 2.070 129,263 +0.01(+0.49%)
Dec 18, 2014 2.020 2.100 2.010 2.060 33,202 +0.10(+5.10%)
Dec 17, 2014 1.940 1.960 1.940 1.960 6,937 -0.08(-3.92%)
Dec 16, 2014 1.970 2.050 1.960 2.040 4,400 +0.03(+1.29%)
Dec 15, 2014 2.050 2.050 2.010 2.014 4,064 +0.04(+2.23%)
Dec 12, 2014 2.020 2.020 1.970 1.970 108,814 -0.10(-4.83%)
Dec 11, 2014 2.070 2.070 2.060 2.070 13,300 -0.05(-2.36%)
Dec 10, 2014 2.130 2.130 2.110 2.120 2,501 +0.00(+0.00%)
Dec 09, 2014 2.130 2.130 2.100 2.120 15,803 -0.09(-4.08%)
Dec 08, 2014 2.220 2.220 2.210 2.210 29,778 -0.03(-1.34%)
Dec 05, 2014 2.220 2.250 2.220 2.240 3,801 -0.06(-2.60%)
Dec 04, 2014 2.300 2.300 2.300 2.300 962 +0.02(+0.88%)
Dec 03, 2014 2.300 2.320 2.270 2.280 24,569 +0.08(+3.63%)
Dec 02, 2014 2.200 2.200 2.190 2.200 4,710 -0.04(-1.79%)
Dec 01, 2014 2.230 2.240 2.230 2.240 13,630 -0.24(-9.68%)
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%)
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.